Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atlanticus Holdings Cp
(NQ:
ATLC
)
26.61
+1.13 (+4.43%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
2.570
2.700
2.560
2.560
17,398
+0.04(+1.59%)
Jan 29, 2015
2.542
2.560
2.520
2.520
550
-0.06(-2.33%)
Jan 27, 2015
2.420
2.580
2.580
2.580
700
+0.02(+0.78%)
Jan 26, 2015
2.670
2.670
2.560
2.560
702
-0.08(-3.03%)
Jan 23, 2015
2.600
2.640
2.380
2.640
9,433
+0.04(+1.53%)
Jan 22, 2015
2.530
2.600
2.530
2.600
739
+0.07(+2.77%)
Jan 21, 2015
2.580
2.590
2.300
2.530
5,200
-0.04(-1.56%)
Jan 20, 2015
2.450
2.570
2.410
2.570
11,403
+0.06(+2.39%)
Jan 16, 2015
2.340
2.519
2.340
2.510
13,982
+0.10(+4.15%)
Jan 14, 2015
2.340
2.410
2.410
2.410
348
-0.07(-2.87%)
Jan 13, 2015
2.430
2.480
2.420
2.481
1,630
+0.04(+1.68%)
Jan 12, 2015
2.490
2.500
2.440
2.440
1,069
+0.04(+1.67%)
Jan 09, 2015
2.260
2.400
2.260
2.400
1,337
+0.09(+3.90%)
Jan 08, 2015
2.500
2.530
2.210
2.310
9,795
-0.06(-2.53%)
Jan 07, 2015
2.410
2.490
2.370
2.370
2,453
-0.10(-4.05%)
Jan 06, 2015
2.340
2.716
2.340
2.470
2,750
-0.18(-6.79%)
Jan 05, 2015
2.710
2.730
2.650
2.650
2,016
+0.05(+1.92%)
Jan 02, 2015
2.450
2.680
2.450
2.600
7,035
+0.25(+10.40%)
Dec 30, 2014
2.310
2.355
2.355
2.355
10,100
-0.08(-3.48%)
Dec 29, 2014
2.390
2.690
2.270
2.440
14,884
-0.03(-1.21%)
Dec 26, 2014
2.500
2.510
2.360
2.470
11,295
-0.03(-1.20%)
Dec 24, 2014
2.510
2.500
2.500
2.500
4,200
+0.01(+0.40%)
Dec 23, 2014
2.400
2.500
2.330
2.490
14,832
+0.02(+0.81%)
Dec 22, 2014
2.390
2.570
2.290
2.470
51,438
+0.25(+11.26%)
Dec 19, 2014
2.350
2.420
2.200
2.220
30,311
-0.16(-6.72%)
Dec 18, 2014
2.350
2.450
2.220
2.380
6,980
-0.09(-3.64%)
Dec 17, 2014
2.290
2.500
2.263
2.470
17,123
+0.20(+8.81%)
Dec 16, 2014
2.260
2.480
2.230
2.270
11,420
+0.01(+0.44%)
Dec 15, 2014
2.200
2.522
2.200
2.260
18,499
-0.19(-7.76%)
Dec 12, 2014
2.240
2.450
2.240
2.450
11,811
+0.17(+7.46%)
Dec 11, 2014
2.110
2.303
2.030
2.280
15,251
+0.18(+8.57%)
Dec 10, 2014
1.970
2.310
1.970
2.100
10,557
+0.11(+5.53%)
Dec 09, 2014
1.640
2.160
1.640
1.990
12,801
+0.24(+13.71%)
Dec 08, 2014
2.180
2.470
1.670
1.750
15,424
-0.55(-23.91%)
Dec 05, 2014
2.750
2.750
2.010
2.300
30,100
-0.32(-12.21%)
Dec 04, 2014
2.820
2.850
2.590
2.620
28,458
-0.15(-5.46%)
Dec 03, 2014
2.600
2.800
2.600
2.771
16,371
+0.17(+6.58%)
Dec 02, 2014
2.668
2.720
2.600
2.600
5,717
-0.10(-3.70%)
Dec 01, 2014
2.700
2.700
2.600
2.700
6,794
+0.00(+0.00%)
Nov 28, 2014
2.700
2.700
2.700
2.700
1,018
+0.24(+9.98%)
Nov 26, 2014
2.440
2.455
2.455
2.455
4,200
-0.04(-1.80%)
Nov 25, 2014
2.550
2.610
2.500
2.500
3,708
-0.05(-1.96%)
Nov 24, 2014
2.690
2.699
2.506
2.550
8,481
-0.05(-2.07%)
Nov 21, 2014
2.560
2.790
2.550
2.604
11,623
+0.20(+8.28%)
Nov 20, 2014
2.540
2.546
2.405
2.405
12,584
-0.20(-7.51%)
Nov 19, 2014
2.450
2.800
2.450
2.600
45,406
+0.29(+12.55%)
Nov 18, 2014
2.000
2.870
2.000
2.310
30,768
+0.41(+21.26%)
Nov 17, 2014
1.750
1.970
1.750
1.905
19,496
+0.22(+12.72%)
Nov 14, 2014
1.570
1.690
1.570
1.690
4,854
+0.00(+0.00%)
Nov 13, 2014
1.660
1.700
1.440
1.690
9,700
+0.18(+11.92%)
Nov 12, 2014
1.280
1.700
1.280
1.510
6,822
+0.15(+10.70%)
Nov 11, 2014
1.180
1.390
1.180
1.364
4,940
+0.21(+18.61%)
Nov 10, 2014
1.200
1.370
1.150
1.150
4,800
-0.05(-4.17%)
Nov 07, 2014
1.200
1.200
1.200
1.200
150
+0.02(+1.69%)
Nov 06, 2014
1.320
1.400
1.180
1.180
14,007
-0.08(-6.35%)
Nov 05, 2014
1.250
1.380
1.170
1.260
8,734
-0.00(-0.01%)
Nov 04, 2014
1.370
1.370
1.260
1.260
1,702
-0.11(-8.02%)
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
.