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
)
26.88
+1.40 (+5.49%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 26, 2016
3.490
3.490
3.490
0
-0.01(-0.29%)
Oct 25, 2016
3.510
3.540
3.477
3.500
15,749
+0.21(+6.39%)
Oct 24, 2016
3.240
3.290
3.240
3.290
4,741
+0.14(+4.44%)
Oct 20, 2016
3.150
3.150
3.150
3.150
42
+0.00(+0.00%)
Oct 19, 2016
3.020
3.150
3.020
3.150
2,495
-0.10(-3.08%)
Oct 18, 2016
3.130
3.250
3.120
3.250
9,383
+0.00(+0.00%)
Oct 17, 2016
3.020
3.250
3.020
3.250
674
+0.06(+1.88%)
Oct 14, 2016
3.190
3.190
3.190
3.190
159
-0.02(-0.62%)
Oct 13, 2016
3.080
3.220
3.080
3.210
5,164
+0.06(+1.90%)
Oct 11, 2016
3.140
3.150
3.150
3.150
20
+0.02(+0.78%)
Oct 10, 2016
3.072
3.126
3.072
3.126
2,257
+0.06(+1.81%)
Oct 07, 2016
3.070
3.070
3.070
3.070
164
+0.07(+2.33%)
Oct 06, 2016
3.000
3.001
3.000
3.000
705
+0.00(+0.00%)
Oct 05, 2016
3.000
3.010
2.970
3.000
2,832
+0.00(+0.00%)
Oct 04, 2016
3.000
3.030
3.000
3.000
1,828
+0.00(+0.00%)
Oct 03, 2016
3.000
3.000
3.000
3.000
853
-0.01(-0.33%)
Sep 30, 2016
3.010
3.060
3.000
3.010
2,653
+0.04(+1.35%)
Sep 29, 2016
3.010
3.020
2.970
2.970
2,533
-0.10(-3.26%)
Sep 28, 2016
3.070
3.070
3.070
3.070
79
+0.00(+0.00%)
Sep 27, 2016
3.070
3.070
3.070
3.070
36
+0.00(+0.00%)
Sep 26, 2016
3.034
3.070
3.034
3.070
454
+0.05(+1.66%)
Sep 23, 2016
3.040
3.040
3.020
3.020
553
-0.09(-2.89%)
Sep 22, 2016
3.020
3.110
3.020
3.110
2,522
+0.07(+2.30%)
Sep 20, 2016
3.020
3.040
3.040
3.040
329
+0.02(+0.66%)
Sep 19, 2016
3.020
3.020
3.020
3.020
1,034
-0.10(-3.21%)
Sep 16, 2016
3.020
3.120
3.020
3.120
1,358
+0.04(+1.40%)
Sep 15, 2016
3.053
3.077
3.053
3.077
800
+0.06(+1.88%)
Sep 14, 2016
3.020
3.020
3.020
3.020
117
+0.00(+0.00%)
Sep 13, 2016
3.030
3.030
3.020
3.020
1,355
+0.00(+0.00%)
Sep 12, 2016
3.020
3.020
3.020
3.020
317
-0.01(-0.33%)
Sep 09, 2016
3.030
3.050
3.020
3.030
758
-0.01(-0.33%)
Sep 08, 2016
3.040
3.040
3.040
3.040
127
-0.04(-1.30%)
Sep 07, 2016
3.120
3.140
3.080
3.080
1,458
+0.04(+1.32%)
Sep 06, 2016
3.090
3.090
3.030
3.040
840
-0.04(-1.30%)
Sep 02, 2016
3.030
3.080
3.080
3.080
1,700
+0.04(+1.32%)
Sep 01, 2016
3.040
3.040
3.040
3.040
222
-0.09(-2.88%)
Aug 30, 2016
3.130
3.130
3.130
3.130
1
-0.02(-0.72%)
Aug 29, 2016
3.180
3.180
3.153
3.153
4,986
+0.14(+4.74%)
Aug 26, 2016
2.960
3.010
2.960
3.010
4,272
+0.12(+4.15%)
Aug 24, 2016
3.000
2.890
2.890
2.890
60
-0.11(-3.66%)
Aug 23, 2016
2.790
3.000
2.790
3.000
708
+0.22(+7.91%)
Aug 22, 2016
2.860
2.890
2.750
2.780
11,664
-0.12(-4.14%)
Aug 19, 2016
2.940
3.000
2.750
2.900
3,992
+0.00(+0.00%)
Aug 18, 2016
2.900
2.950
2.900
2.900
1,430
+0.00(+0.00%)
Aug 17, 2016
3.010
3.010
2.900
2.900
1,442
-0.05(-1.69%)
Aug 16, 2016
2.950
2.950
2.950
2.950
112
+0.00(+0.00%)
Aug 15, 2016
2.950
2.950
2.950
2.950
100
+0.00(+0.00%)
Aug 12, 2016
2.985
2.985
2.950
2.950
504
+0.00(+0.00%)
Aug 11, 2016
2.972
2.972
2.950
2.950
400
-0.05(-1.67%)
Aug 10, 2016
3.000
3.000
3.000
3.000
136
+0.00(+0.00%)
Aug 09, 2016
3.000
3.000
3.000
3.000
100
+0.09(+3.09%)
Aug 08, 2016
2.910
3.010
2.900
2.910
10,849
-0.01(-0.34%)
Aug 05, 2016
2.960
3.000
2.910
2.920
11,531
-0.02(-0.68%)
Aug 04, 2016
3.000
3.010
2.940
2.940
1,858
-0.01(-0.34%)
Aug 03, 2016
2.950
2.950
2.950
2.950
101
-0.04(-1.34%)
Aug 02, 2016
2.950
2.990
2.950
2.990
210
+0.00(+0.00%)
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
.