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

Atlanticus Holdings Cp (NQ: ATLC )

26.10 +1.22 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 30, 2016 3.130 3.130 3.130 3.130 1 -0.02(-0.72%)
Aug 29, 2016 3.180 3.180 3.153 3.153 4,986 +0.14(+4.74%)
Aug 26, 2016 2.960 3.010 2.960 3.010 4,272 +0.12(+4.15%)
Aug 24, 2016 3.000 2.890 2.890 2.890 60 -0.11(-3.66%)
Aug 23, 2016 2.790 3.000 2.790 3.000 708 +0.22(+7.91%)
Aug 22, 2016 2.860 2.890 2.750 2.780 11,664 -0.12(-4.14%)
Aug 19, 2016 2.940 3.000 2.750 2.900 3,992 +0.00(+0.00%)
Aug 18, 2016 2.900 2.950 2.900 2.900 1,430 +0.00(+0.00%)
Aug 17, 2016 3.010 3.010 2.900 2.900 1,442 -0.05(-1.69%)
Aug 16, 2016 2.950 2.950 2.950 2.950 112 +0.00(+0.00%)
Aug 15, 2016 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Aug 12, 2016 2.985 2.985 2.950 2.950 504 +0.00(+0.00%)
Aug 11, 2016 2.972 2.972 2.950 2.950 400 -0.05(-1.67%)
Aug 10, 2016 3.000 3.000 3.000 3.000 136 +0.00(+0.00%)
Aug 09, 2016 3.000 3.000 3.000 3.000 100 +0.09(+3.09%)
Aug 08, 2016 2.910 3.010 2.900 2.910 10,849 -0.01(-0.34%)
Aug 05, 2016 2.960 3.000 2.910 2.920 11,531 -0.02(-0.68%)
Aug 04, 2016 3.000 3.010 2.940 2.940 1,858 -0.01(-0.34%)
Aug 03, 2016 2.950 2.950 2.950 2.950 101 -0.04(-1.34%)
Aug 02, 2016 2.950 2.990 2.950 2.990 210 +0.00(+0.00%)
Aug 01, 2016 3.010 3.010 2.990 2.990 1,007 +0.00(+0.00%)
Jul 29, 2016 2.920 2.990 2.900 2.990 1,333 +0.00(+0.00%)
Jul 28, 2016 2.910 2.990 2.900 2.990 22,349 +0.13(+4.55%)
Jul 27, 2016 2.881 2.881 2.860 2.860 2,983 -0.05(-1.68%)
Jul 26, 2016 2.900 2.909 2.900 2.909 1,163 -0.00(-0.04%)
Jul 21, 2016 2.850 2.910 2.910 2.910 62 +0.01(+0.34%)
Jul 19, 2016 2.910 2.900 2.900 2.900 2 +0.00(+0.00%)
Jul 18, 2016 2.900 2.920 2.849 2.900 10,410 -0.02(-0.68%)
Jul 15, 2016 2.870 2.920 2.790 2.920 3,831 +0.12(+4.29%)
Jul 14, 2016 2.900 2.900 2.770 2.800 3,625 +0.01(+0.36%)
Jul 13, 2016 2.900 2.930 2.780 2.790 9,049 -0.12(-4.12%)
Jul 12, 2016 2.840 2.910 2.790 2.910 6,176 +0.13(+4.68%)
Jul 11, 2016 2.910 2.910 2.710 2.780 7,073 -0.08(-2.80%)
Jul 08, 2016 2.880 2.890 2.800 2.860 3,162 +0.10(+3.62%)
Jul 07, 2016 2.880 2.910 2.760 2.760 4,452 +0.04(+1.47%)
Jul 05, 2016 2.920 2.940 2.670 2.720 21,051 -0.11(-3.89%)
Jul 01, 2016 2.960 2.830 2.830 2.830 9,400 -0.08(-2.75%)
Jun 30, 2016 3.020 3.090 2.850 2.910 3,437 -0.05(-1.69%)
Jun 29, 2016 3.002 3.040 2.860 2.960 8,063 -0.04(-1.33%)
Jun 28, 2016 3.023 3.080 3.000 3.000 1,487 -0.04(-1.32%)
Jun 27, 2016 3.010 3.050 2.820 3.040 3,449 -0.04(-1.30%)
Jun 24, 2016 3.060 3.210 2.870 3.080 3,512 +0.02(+0.65%)
Jun 23, 2016 3.070 3.070 3.000 3.060 7,200 +0.08(+2.68%)
Jun 22, 2016 3.100 3.100 2.960 2.980 14,345 -0.07(-2.30%)
Jun 21, 2016 3.010 3.060 2.950 3.050 2,535 +0.03(+0.99%)
Jun 20, 2016 2.830 3.070 2.810 3.020 12,577 +0.23(+8.24%)
Jun 17, 2016 2.960 3.020 2.740 2.790 174,934 +0.02(+0.72%)
Jun 16, 2016 2.660 3.120 2.620 2.770 43,509 +0.13(+4.92%)
Jun 15, 2016 2.640 2.750 2.640 2.640 17,980 -0.01(-0.38%)
Jun 14, 2016 2.730 2.860 2.640 2.650 18,270 -0.01(-0.38%)
Jun 13, 2016 2.670 2.855 2.650 2.660 18,194 +0.01(+0.38%)
Jun 10, 2016 2.660 2.876 2.640 2.650 24,655 -0.03(-1.12%)
Jun 09, 2016 2.830 2.881 2.670 2.680 14,688 -0.19(-6.62%)
Jun 08, 2016 2.890 3.080 2.800 2.870 25,694 +0.08(+2.87%)
Jun 07, 2016 3.020 3.110 2.750 2.790 18,314 -0.22(-7.31%)
Jun 06, 2016 3.060 3.290 3.010 3.010 25,149 -0.13(-4.14%)
Jun 03, 2016 3.240 3.240 3.140 3.140 5,458 +0.01(+0.32%)
Jun 02, 2016 3.200 3.210 3.130 3.130 838 +0.09(+2.96%)
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.