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 31, 2020 8.510 8.960 8.500 8.500 9,111 -0.35(-3.95%)
Aug 28, 2020 9.030 9.220 8.580 8.850 7,800 -0.03(-0.34%)
Aug 27, 2020 9.180 9.350 8.880 8.880 9,109 -0.16(-1.77%)
Aug 26, 2020 8.675 9.530 8.675 9.040 12,378 -0.15(-1.63%)
Aug 25, 2020 9.480 9.630 9.190 9.190 8,967 -0.25(-2.65%)
Aug 24, 2020 9.760 9.770 9.210 9.440 6,671 -0.26(-2.68%)
Aug 21, 2020 9.170 10.04 9.170 9.700 17,700 +0.43(+4.64%)
Aug 20, 2020 8.720 9.540 8.500 9.270 28,456 +0.35(+3.92%)
Aug 19, 2020 8.190 8.920 8.150 8.920 3,060 +0.27(+3.12%)
Aug 18, 2020 8.600 9.070 8.440 8.650 11,483 +0.07(+0.82%)
Aug 17, 2020 8.030 8.830 7.820 8.580 19,162 +0.58(+7.25%)
Aug 14, 2020 8.000 8.090 7.710 8.000 4,900 +0.01(+0.13%)
Aug 13, 2020 7.890 7.990 7.880 7.990 8,173 +0.08(+1.01%)
Aug 12, 2020 7.910 7.950 7.820 7.910 15,195 +0.09(+1.15%)
Aug 11, 2020 7.910 8.045 7.600 7.820 9,997 +0.00(+0.00%)
Aug 10, 2020 7.970 8.220 7.500 7.820 11,834 -0.08(-1.01%)
Aug 07, 2020 7.930 7.930 7.751 7.900 6,900 -0.06(-0.75%)
Aug 06, 2020 7.980 8.015 7.600 7.960 15,630 -0.11(-1.36%)
Aug 05, 2020 8.230 8.230 7.441 8.070 9,658 -0.17(-2.06%)
Aug 04, 2020 8.200 8.240 8.110 8.240 2,044 +0.01(+0.12%)
Aug 03, 2020 7.950 8.230 7.950 8.230 7,497 +0.06(+0.73%)
Jul 31, 2020 8.270 8.330 8.113 8.170 5,200 -0.22(-2.62%)
Jul 30, 2020 7.930 8.390 7.920 8.390 14,715 +0.17(+2.07%)
Jul 29, 2020 8.710 8.990 8.030 8.220 10,562 -0.46(-5.24%)
Jul 28, 2020 9.400 9.400 8.450 8.675 9,026 -0.73(-7.81%)
Jul 27, 2020 9.360 9.550 9.360 9.410 4,178 +0.18(+1.95%)
Jul 24, 2020 9.650 9.860 9.230 9.230 12,900 -0.67(-6.77%)
Jul 23, 2020 10.00 10.15 9.540 9.900 18,201 -0.21(-2.08%)
Jul 22, 2020 10.14 10.19 9.840 10.11 5,028 -0.15(-1.46%)
Jul 21, 2020 9.800 10.36 9.730 10.26 6,472 +0.55(+5.66%)
Jul 20, 2020 10.00 10.18 9.650 9.710 5,369 -0.23(-2.31%)
Jul 17, 2020 10.40 10.45 9.940 9.940 4,700 -0.56(-5.33%)
Jul 16, 2020 10.63 10.96 10.31 10.50 7,041 -0.13(-1.22%)
Jul 15, 2020 10.19 10.74 10.19 10.63 11,809 +0.60(+5.98%)
Jul 14, 2020 9.680 10.25 9.660 10.03 3,797 +0.48(+5.03%)
Jul 13, 2020 10.40 10.40 9.550 9.550 9,900 -0.66(-6.46%)
Jul 10, 2020 9.430 10.28 9.430 10.21 8,300 +0.26(+2.61%)
Jul 09, 2020 10.51 10.51 9.450 9.950 23,232 -0.54(-5.15%)
Jul 08, 2020 10.48 10.62 10.17 10.49 11,043 -0.11(-1.04%)
Jul 07, 2020 11.30 11.30 9.950 10.60 15,030 -0.76(-6.69%)
Jul 06, 2020 10.97 11.87 10.97 11.36 16,185 +0.49(+4.51%)
Jul 02, 2020 10.39 11.20 10.39 10.87 11,300 +0.58(+5.64%)
Jul 01, 2020 10.39 10.90 10.04 10.29 44,184 -0.05(-0.48%)
Jun 30, 2020 10.69 10.73 10.16 10.34 23,027 -0.31(-2.91%)
Jun 29, 2020 12.08 12.79 10.23 10.65 51,983 -1.36(-11.32%)
Jun 26, 2020 13.16 13.36 12.00 12.01 472,800 -1.29(-9.70%)
Jun 25, 2020 14.89 15.16 12.53 13.30 52,034 -1.40(-9.52%)
Jun 24, 2020 13.45 14.95 12.64 14.70 40,526 +1.28(+9.54%)
Jun 23, 2020 13.11 13.50 12.94 13.42 12,661 +0.12(+0.90%)
Jun 22, 2020 12.70 13.30 12.16 13.30 25,062 +0.60(+4.72%)
Jun 19, 2020 12.13 12.72 11.97 12.70 17,400 +0.70(+5.83%)
Jun 18, 2020 12.80 13.45 11.75 12.00 15,973 -1.55(-11.44%)
Jun 17, 2020 13.59 13.61 12.35 13.55 6,032 -0.19(-1.38%)
Jun 16, 2020 11.85 13.80 11.85 13.74 12,362 +1.74(+14.50%)
Jun 15, 2020 11.36 12.00 11.36 12.00 22,487 +0.59(+5.17%)
Jun 12, 2020 12.46 12.46 11.39 11.41 12,600 -0.59(-4.92%)
Jun 11, 2020 11.71 12.59 11.71 12.00 17,138 -0.15(-1.23%)
Jun 10, 2020 13.01 13.65 11.51 12.15 33,542 -1.00(-7.60%)
Jun 09, 2020 13.45 13.90 13.00 13.15 19,954 -0.22(-1.65%)
Jun 08, 2020 14.92 15.25 13.02 13.37 41,696 -1.63(-10.87%)
Jun 05, 2020 15.00 15.00 14.75 15.00 35,100 +0.30(+2.04%)
Jun 04, 2020 14.86 15.00 14.03 14.70 21,152 -0.07(-0.47%)
Jun 03, 2020 14.56 15.00 14.25 14.77 14,311 -0.13(-0.87%)
Jun 02, 2020 14.78 15.00 14.78 14.90 9,926 +0.11(+0.74%)
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.