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, 2017 2.610 2.628 2.450 2.450 27,489 -0.17(-6.49%)
Aug 30, 2017 2.590 2.670 2.440 2.620 29,953 -0.01(-0.38%)
Aug 29, 2017 2.530 2.650 2.390 2.630 29,947 +0.10(+3.95%)
Aug 28, 2017 2.420 2.590 2.370 2.530 36,062 +0.17(+7.20%)
Aug 25, 2017 2.400 2.530 2.330 2.360 32,120 -0.03(-1.26%)
Aug 24, 2017 2.410 2.455 2.360 2.390 13,942 -0.05(-2.05%)
Aug 23, 2017 2.430 2.490 2.346 2.440 23,044 +0.01(+0.50%)
Aug 22, 2017 2.420 2.428 2.410 2.428 2,452 +0.02(+0.74%)
Aug 21, 2017 2.430 2.610 2.410 2.410 26,819 -0.06(-2.43%)
Aug 18, 2017 2.429 2.470 2.420 2.470 470 -0.01(-0.40%)
Aug 17, 2017 2.490 2.540 2.395 2.480 7,990 -0.01(-0.40%)
Aug 16, 2017 2.420 2.500 2.418 2.490 8,500 +0.08(+3.32%)
Aug 15, 2017 2.420 2.450 2.390 2.410 2,323 -0.04(-1.63%)
Aug 14, 2017 2.437 2.450 2.420 2.450 1,393 -0.06(-2.39%)
Aug 09, 2017 2.510 2.510 2.510 113 +0.06(+2.45%)
Aug 08, 2017 2.450 2.450 2.450 2.450 117 -0.10(-3.92%)
Aug 07, 2017 2.520 2.550 2.520 2.550 1,156 +0.03(+1.10%)
Aug 04, 2017 2.580 2.600 2.480 2.522 26,777 -0.04(-1.48%)
Aug 03, 2017 2.430 2.580 2.430 2.560 17,249 +0.15(+6.22%)
Aug 02, 2017 2.480 2.550 2.400 2.410 3,802 +0.01(+0.42%)
Aug 01, 2017 2.490 2.540 2.400 2.400 13,949 -0.07(-2.83%)
Jul 31, 2017 2.400 2.470 2.390 2.470 1,675 -0.03(-1.20%)
Jul 28, 2017 2.445 2.500 2.350 2.500 10,857 -0.03(-1.15%)
Jul 27, 2017 2.510 2.529 2.510 2.529 2,836 +0.10(+4.07%)
Jul 26, 2017 2.434 2.452 2.413 2.430 7,746 -0.10(-3.95%)
Jul 25, 2017 2.540 2.550 2.500 2.530 10,963 -0.05(-1.94%)
Jul 24, 2017 2.450 2.590 2.450 2.580 588 +0.05(+1.98%)
Jul 21, 2017 2.500 2.565 2.462 2.530 6,020 +0.00(+0.00%)
Jul 20, 2017 2.480 2.580 2.450 2.530 19,857 +0.00(+0.06%)
Jul 19, 2017 2.580 2.580 2.510 2.529 21,138 +0.03(+1.14%)
Jul 18, 2017 2.610 2.620 2.500 2.500 33,357 -0.04(-1.57%)
Jul 17, 2017 2.420 2.550 2.420 2.540 34,480 +0.00(+0.00%)
Jul 14, 2017 2.540 2.540 2.540 2.540 310 +0.12(+4.95%)
Jul 13, 2017 2.620 2.620 2.420 2.420 6,954 -0.18(-6.79%)
Jul 12, 2017 2.640 2.680 2.520 2.596 41,239 +0.06(+2.22%)
Jul 11, 2017 2.580 2.657 2.460 2.540 27,036 -0.05(-1.93%)
Jul 10, 2017 2.619 2.700 2.530 2.590 6,014 +0.00(+0.00%)
Jul 07, 2017 2.760 2.760 2.560 2.590 13,254 -0.11(-4.07%)
Jul 06, 2017 2.480 2.740 2.475 2.700 5,773 +0.10(+3.85%)
Jul 05, 2017 2.430 2.610 2.430 2.600 7,099 +0.19(+7.88%)
Jul 03, 2017 2.610 2.610 2.410 2.410 2,424 -0.25(-9.40%)
Jun 30, 2017 2.570 2.660 2.440 2.660 10,428 +0.15(+5.77%)
Jun 29, 2017 2.420 2.620 2.420 2.515 11,260 +0.06(+2.65%)
Jun 28, 2017 2.564 2.576 2.450 2.450 11,664 +0.02(+0.82%)
Jun 27, 2017 2.440 2.474 2.430 2.430 17,431 +0.02(+0.83%)
Jun 26, 2017 2.570 2.610 2.400 2.410 12,739 -0.08(-3.21%)
Jun 23, 2017 2.500 2.510 2.400 2.490 7,965 -0.05(-1.97%)
Jun 22, 2017 2.570 2.570 2.540 2.540 474 +0.04(+1.60%)
Jun 21, 2017 2.404 2.500 2.400 2.500 6,047 +0.08(+3.31%)
Jun 20, 2017 2.657 2.657 2.420 2.420 309 -0.12(-4.72%)
Jun 19, 2017 2.360 2.600 2.360 2.540 1,096 +0.24(+10.43%)
Jun 16, 2017 2.281 2.300 2.281 2.300 1,212 -0.21(-8.37%)
Jun 15, 2017 2.550 2.570 2.510 2.510 898 +0.16(+6.81%)
Jun 14, 2017 2.460 2.460 2.220 2.350 12,829 -0.01(-0.42%)
Jun 13, 2017 2.400 2.460 2.360 2.360 2,502 -0.04(-1.67%)
Jun 12, 2017 2.400 2.570 2.260 2.400 10,803 +0.08(+3.45%)
Jun 09, 2017 2.380 2.579 2.220 2.320 7,381 -0.11(-4.53%)
Jun 08, 2017 2.430 2.430 2.430 2.430 405 +0.06(+2.53%)
Jun 07, 2017 2.386 2.450 2.340 2.370 8,182 -0.01(-0.42%)
Jun 06, 2017 2.370 2.380 2.370 2.380 3,052 +0.02(+0.85%)
Jun 05, 2017 2.360 2.419 2.218 2.360 9,138 -0.02(-0.84%)
Jun 02, 2017 2.460 2.460 2.360 2.380 2,210 +0.01(+0.42%)
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.