Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlanticus Holdings Cp (NQ: ATLC )

27.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.010 4.010 3.887 3.900 7,566 +0.00(+0.00%)
Jul 30, 2015 4.010 4.010 3.840 3.900 4,475 -0.10(-2.50%)
Jul 29, 2015 4.000 4.050 3.800 4.000 5,867 +0.08(+2.04%)
Jul 28, 2015 4.000 4.020 3.910 3.920 14,780 -0.05(-1.26%)
Jul 27, 2015 3.870 3.980 3.870 3.970 774 -0.01(-0.25%)
Jul 24, 2015 4.030 4.090 3.750 3.980 13,088 +0.04(+1.02%)
Jul 23, 2015 3.810 4.080 3.810 3.940 3,274 +0.20(+5.35%)
Jul 22, 2015 3.720 3.877 3.700 3.740 2,483 -0.20(-5.08%)
Jul 21, 2015 3.850 3.980 3.630 3.940 15,236 +0.06(+1.55%)
Jul 20, 2015 3.860 3.930 3.600 3.880 5,135 -0.04(-1.02%)
Jul 17, 2015 4.070 4.070 3.910 3.920 4,684 +0.00(+0.00%)
Jul 16, 2015 4.070 4.090 3.790 3.920 9,707 -0.10(-2.49%)
Jul 15, 2015 3.940 4.090 3.900 4.020 6,527 +0.08(+2.03%)
Jul 14, 2015 4.020 4.020 3.860 3.940 8,673 -0.02(-0.51%)
Jul 13, 2015 3.840 3.960 3.740 3.960 9,544 -0.05(-1.25%)
Jul 10, 2015 3.760 4.010 3.600 4.010 19,725 +0.12(+3.22%)
Jul 09, 2015 3.970 4.020 3.800 3.885 18,676 +0.04(+1.17%)
Jul 08, 2015 3.910 3.920 3.750 3.840 20,070 -0.10(-2.54%)
Jul 07, 2015 3.769 3.950 3.600 3.940 24,176 +0.10(+2.60%)
Jul 06, 2015 3.710 3.860 3.482 3.840 10,352 +0.07(+1.86%)
Jul 02, 2015 3.690 3.770 3.770 3.770 9,200 +0.08(+2.17%)
Jul 01, 2015 3.610 3.800 3.600 3.690 8,345 +0.16(+4.53%)
Jun 30, 2015 3.319 3.580 3.319 3.530 2,317 +0.11(+3.22%)
Jun 29, 2015 3.270 3.490 3.250 3.420 11,159 +0.03(+0.88%)
Jun 26, 2015 3.200 3.620 3.200 3.390 44,623 +0.15(+4.63%)
Jun 25, 2015 3.180 3.240 3.070 3.240 3,720 +0.01(+0.31%)
Jun 24, 2015 3.030 3.240 3.030 3.230 10,200 +0.22(+7.31%)
Jun 23, 2015 3.000 3.400 3.000 3.010 13,770 -0.04(-1.31%)
Jun 22, 2015 3.150 3.380 3.050 3.050 8,530 -0.17(-5.28%)
Jun 19, 2015 3.870 3.950 3.220 3.220 61,460 -0.49(-13.21%)
Jun 18, 2015 3.890 3.940 3.710 3.710 40,523 +0.03(+0.82%)
Jun 17, 2015 3.470 3.990 3.470 3.680 41,851 +0.15(+4.10%)
Jun 16, 2015 3.820 4.100 3.403 3.535 68,671 -0.21(-5.48%)
Jun 15, 2015 3.900 4.330 3.670 3.740 66,682 -0.12(-3.11%)
Jun 12, 2015 3.580 4.390 3.580 3.860 121,520 +0.20(+5.46%)
Jun 11, 2015 3.200 4.760 3.200 3.660 238,210 +0.55(+17.68%)
Jun 10, 2015 3.040 3.240 3.040 3.110 43,552 +0.16(+5.42%)
Jun 09, 2015 2.850 3.070 2.850 2.950 40,693 +0.07(+2.43%)
Jun 08, 2015 2.510 2.890 2.510 2.880 36,199 +0.42(+17.07%)
Jun 05, 2015 2.570 2.570 2.396 2.460 1,317 -0.13(-5.02%)
Jun 04, 2015 2.410 2.590 2.410 2.590 435 +0.03(+1.17%)
Jun 03, 2015 2.380 2.590 2.380 2.560 2,712 -0.02(-0.78%)
Jun 02, 2015 2.600 2.600 2.580 2.580 825 +0.08(+3.20%)
Jun 01, 2015 2.630 2.630 2.380 2.500 9,801 -0.19(-7.06%)
May 29, 2015 2.760 2.760 2.660 2.690 1,021 +0.08(+3.07%)
May 28, 2015 2.770 2.770 2.390 2.610 6,803 -0.17(-6.12%)
May 27, 2015 2.400 2.810 2.400 2.780 4,169 +0.36(+14.88%)
May 26, 2015 2.420 2.420 2.420 2.420 100 -0.07(-2.81%)
May 22, 2015 2.490 2.490 2.490 2.490 1,100 -0.13(-4.96%)
May 21, 2015 2.610 2.750 2.530 2.620 5,211 +0.02(+0.77%)
May 20, 2015 2.510 2.770 2.510 2.600 4,695 -0.09(-3.35%)
May 19, 2015 2.630 2.860 2.560 2.690 3,937 +0.18(+7.17%)
May 18, 2015 2.640 2.680 2.510 2.510 7,262 -0.21(-7.72%)
May 15, 2015 2.650 2.750 2.530 2.720 1,442 +0.06(+2.26%)
May 14, 2015 2.820 2.820 2.660 2.660 1,846 -0.31(-10.44%)
May 13, 2015 2.810 2.990 2.810 2.970 5,201 +0.08(+2.77%)
May 12, 2015 2.890 2.890 2.630 2.890 7,606 +0.01(+0.35%)
May 11, 2015 2.900 2.970 2.640 2.880 7,493 +0.21(+7.87%)
May 08, 2015 2.880 2.880 2.670 2.670 2,704 -0.04(-1.48%)
May 07, 2015 2.690 2.880 2.630 2.710 8,058 +0.01(+0.37%)
May 06, 2015 2.530 2.970 2.500 2.700 7,755 +0.11(+4.25%)
May 05, 2015 2.750 2.750 2.540 2.590 8,982 -0.37(-12.35%)
May 04, 2015 3.000 3.000 2.420 2.955 4,543 +0.06(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.