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

Atlanticus Holdings Cp (NQ: ATLC )

27.11 +1.01 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 3.950 3.990 3.800 3.990 3,123 +0.17(+4.45%)
Aug 28, 2015 3.970 3.970 3.820 3.820 2,411 -0.12(-3.04%)
Aug 27, 2015 3.960 3.960 3.880 3.940 1,767 +0.08(+2.07%)
Aug 26, 2015 3.850 3.860 3.650 3.860 13,436 +0.17(+4.61%)
Aug 25, 2015 3.750 3.790 3.650 3.690 14,175 -0.08(-2.12%)
Aug 24, 2015 3.850 3.860 3.730 3.770 34,987 -0.13(-3.33%)
Aug 21, 2015 3.939 3.970 3.890 3.900 20,823 -0.02(-0.51%)
Aug 20, 2015 3.920 3.980 3.920 3.920 1,034 -0.01(-0.25%)
Aug 19, 2015 3.950 4.000 3.930 3.930 7,497 -0.03(-0.76%)
Aug 18, 2015 3.930 4.000 3.920 3.960 10,759 -0.01(-0.25%)
Aug 17, 2015 3.940 3.970 3.940 3.970 1,548 -0.01(-0.25%)
Aug 14, 2015 3.920 3.990 3.920 3.980 3,095 +0.06(+1.53%)
Aug 13, 2015 3.910 3.970 3.840 3.920 11,085 -0.08(-2.00%)
Aug 12, 2015 3.960 4.000 3.847 4.000 14,358 +0.00(+0.00%)
Aug 11, 2015 4.000 4.000 3.950 4.000 5,203 +0.01(+0.25%)
Aug 10, 2015 3.944 3.990 3.930 3.990 4,081 +0.12(+3.10%)
Aug 07, 2015 3.960 3.970 3.870 3.870 1,627 -0.09(-2.27%)
Aug 06, 2015 3.980 3.980 3.770 3.960 3,305 +0.02(+0.51%)
Aug 05, 2015 3.830 3.940 3.610 3.940 9,320 +0.11(+2.87%)
Aug 04, 2015 3.790 3.980 3.710 3.830 5,753 -0.08(-2.05%)
Aug 03, 2015 3.900 3.950 3.500 3.910 10,041 +0.01(+0.25%)
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%)
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.