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 31, 2017
2.270
2.303
2.270
2.300
1,015
+0.02(+0.87%)
Oct 30, 2017
2.304
2.400
2.250
2.280
43,822
-0.14(-5.78%)
Oct 27, 2017
2.300
2.420
2.300
2.420
1,361
+0.16(+7.03%)
Oct 26, 2017
2.280
2.290
2.261
2.261
1,924
-0.11(-4.60%)
Oct 25, 2017
2.300
2.380
2.300
2.370
2,827
+0.09(+3.77%)
Oct 24, 2017
2.276
2.284
2.276
2.284
550
-0.03(-1.13%)
Oct 20, 2017
2.310
2.310
2.310
1
+0.02(+0.87%)
Oct 19, 2017
2.409
2.409
2.228
2.290
5,570
-0.01(-0.52%)
Oct 18, 2017
2.200
2.290
2.200
2.302
3,249
+0.05(+2.14%)
Oct 16, 2017
2.254
2.254
2.254
13
-0.07(-2.86%)
Oct 13, 2017
2.215
2.385
2.215
2.320
2,764
+0.01(+0.43%)
Oct 12, 2017
2.290
2.440
2.290
2.310
849
-0.02(-0.74%)
Oct 11, 2017
2.440
2.440
2.295
2.327
1,605
-0.05(-2.22%)
Oct 10, 2017
2.307
2.385
2.270
2.380
14,177
+0.07(+3.03%)
Oct 09, 2017
2.288
2.310
2.288
2.310
452
-0.09(-3.75%)
Oct 06, 2017
2.350
2.400
2.330
2.400
1,548
+0.04(+1.69%)
Oct 05, 2017
2.360
2.380
2.306
2.360
2,659
-0.03(-1.25%)
Oct 04, 2017
2.410
2.410
2.370
2.390
8,732
+0.06(+2.57%)
Oct 03, 2017
2.330
2.330
2.330
2.330
528
+0.01(+0.43%)
Oct 02, 2017
2.440
2.450
2.310
2.320
3,240
-0.03(-1.28%)
Sep 29, 2017
2.320
2.386
2.320
2.350
3,964
-0.01(-0.42%)
Sep 28, 2017
2.310
2.370
2.300
2.360
10,302
+0.04(+1.72%)
Sep 27, 2017
2.320
13,005
-0.20(-7.94%)
Sep 26, 2017
2.308
2.550
2.308
2.520
6,282
+0.20(+8.62%)
Sep 25, 2017
2.480
2.538
2.280
2.320
14,761
-0.11(-4.64%)
Sep 22, 2017
2.420
2.510
2.410
2.433
12,705
+0.02(+0.95%)
Sep 21, 2017
2.450
2.450
2.240
2.410
3,519
-0.06(-2.43%)
Sep 20, 2017
2.360
2.480
2.360
2.470
4,562
+0.01(+0.41%)
Sep 19, 2017
2.320
2.460
2.261
2.460
4,954
+0.15(+6.49%)
Sep 18, 2017
2.325
2.421
2.280
2.310
16,439
-0.07(-2.94%)
Sep 15, 2017
2.380
2.250
2.380
9,886
+0.13(+5.78%)
Sep 14, 2017
2.250
2.270
2.230
2.250
3,378
-0.07(-3.02%)
Sep 13, 2017
2.220
2.460
2.220
2.320
10,724
+0.08(+3.57%)
Sep 12, 2017
2.340
2.340
2.230
2.240
1,331
+0.10(+4.67%)
Sep 11, 2017
2.230
2.339
2.140
2.140
28,925
-0.11(-4.89%)
Sep 08, 2017
2.390
2.400
2.240
2.250
23,679
-0.13(-5.46%)
Sep 07, 2017
2.420
2.490
2.370
2.380
18,864
+0.00(+0.00%)
Sep 06, 2017
2.474
2.474
2.370
2.380
6,485
-0.06(-2.46%)
Sep 05, 2017
2.400
2.450
2.390
2.440
4,683
-0.07(-2.79%)
Sep 01, 2017
2.450
2.560
2.380
2.510
14,118
+0.06(+2.45%)
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%)
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
.