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 (%)
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%)
May 01, 2015 2.600 3.000 2.600 2.900 28,391 +0.30(+11.54%)
Apr 30, 2015 2.560 2.600 2.560 2.600 813 -0.24(-8.45%)
Apr 29, 2015 2.366 2.880 2.366 2.840 19,690 +0.27(+10.51%)
Apr 28, 2015 2.450 2.750 2.330 2.570 10,395 +0.12(+4.90%)
Apr 27, 2015 2.350 2.450 2.200 2.450 9,231 +0.11(+4.70%)
Apr 24, 2015 2.110 2.340 2.110 2.340 108,772 +0.05(+2.18%)
Apr 23, 2015 2.140 2.290 2.090 2.290 102,190 +0.24(+11.71%)
Apr 22, 2015 2.020 2.300 1.940 2.050 113,561 +0.00(+0.00%)
Apr 21, 2015 1.960 2.120 1.950 2.050 202,565 +0.00(+0.00%)
Apr 20, 2015 2.050 2.050 2.040 2.050 102,422 +0.00(+0.00%)
Apr 17, 2015 2.110 2.110 2.050 2.050 791 +0.02(+0.99%)
Apr 16, 2015 2.130 2.140 2.030 2.030 1,725 +0.00(+0.00%)
Apr 15, 2015 2.170 2.180 2.010 2.030 2,089 +0.00(+0.00%)
Apr 14, 2015 2.110 2.210 1.930 2.030 11,678 -0.04(-1.93%)
Apr 13, 2015 2.070 2.200 1.910 2.070 7,799 -0.13(-5.91%)
Apr 10, 2015 2.080 2.200 2.080 2.200 2,975 +0.10(+4.76%)
Apr 09, 2015 2.160 2.248 2.000 2.100 2,458 -0.06(-2.78%)
Apr 08, 2015 2.180 2.289 2.160 2.160 1,918 -0.13(-5.68%)
Apr 07, 2015 2.290 2.290 2.200 2.290 1,325 +0.11(+5.05%)
Apr 06, 2015 2.290 2.290 2.180 2.180 1,907 -0.05(-2.24%)
Apr 02, 2015 2.290 2.230 2.230 2.230 3,800 +0.04(+1.83%)
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.