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
)
26.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2018
3.830
3.850
3.460
3.810
2,900
-0.04(-1.04%)
Nov 29, 2018
3.500
4.250
3.463
3.850
7,791
+0.42(+12.10%)
Nov 28, 2018
3.379
3.440
3.379
3.434
726
+0.07(+2.22%)
Nov 27, 2018
3.150
3.600
3.070
3.360
10,405
+0.10(+3.07%)
Nov 26, 2018
3.260
3.260
3.155
3.260
1,915
+0.11(+3.49%)
Nov 23, 2018
3.150
3.150
3.150
123
+0.00(+0.00%)
Nov 21, 2018
3.150
3.150
3.150
0
+0.03(+0.96%)
Nov 20, 2018
3.110
3.120
3.110
3.120
684
-0.11(-3.41%)
Nov 19, 2018
3.120
3.230
3.040
3.230
1,982
+0.07(+2.22%)
Nov 16, 2018
3.350
3.400
3.160
3.160
2,000
-0.17(-5.18%)
Nov 15, 2018
3.360
3.360
3.330
3.333
1,976
-0.11(-3.32%)
Nov 14, 2018
3.490
3.490
3.447
3.447
1,283
-0.01(-0.37%)
Nov 13, 2018
3.530
3.530
3.276
3.460
2,691
+0.00(+0.00%)
Nov 12, 2018
3.620
3.620
3.289
3.460
17,968
-0.20(-5.46%)
Nov 09, 2018
3.460
3.660
3.350
3.660
6,900
-0.04(-1.08%)
Nov 08, 2018
3.650
3.785
3.463
3.700
6,091
-0.01(-0.27%)
Nov 07, 2018
3.680
3.710
3.618
3.710
1,662
-0.03(-0.80%)
Nov 06, 2018
3.570
3.904
3.446
3.740
4,250
-0.01(-0.27%)
Nov 05, 2018
3.490
3.800
3.490
3.750
17,456
+0.26(+7.45%)
Nov 02, 2018
3.720
3.970
3.460
3.490
33,600
-0.13(-3.59%)
Nov 01, 2018
3.360
3.630
3.231
3.620
7,430
+0.32(+9.70%)
Oct 31, 2018
3.190
3.600
3.140
3.300
13,739
-0.07(-2.08%)
Oct 30, 2018
3.230
3.370
3.230
3.370
1,052
+0.17(+5.31%)
Oct 29, 2018
3.530
3.640
3.100
3.200
15,425
-0.34(-9.60%)
Oct 26, 2018
3.010
3.760
3.010
3.540
13,600
+0.53(+17.61%)
Oct 25, 2018
3.090
3.275
3.010
3.010
6,864
+0.00(+0.00%)
Oct 24, 2018
3.210
3.210
3.000
3.010
3,309
-0.30(-8.93%)
Oct 23, 2018
3.200
3.350
3.110
3.305
2,560
+0.01(+0.15%)
Oct 22, 2018
3.300
3.375
3.300
3.300
12,729
-0.01(-0.30%)
Oct 19, 2018
3.430
3.430
3.300
3.310
10,500
-0.02(-0.60%)
Oct 18, 2018
3.340
3.350
3.330
3.330
2,259
-0.29(-8.01%)
Oct 17, 2018
3.570
3.750
3.570
3.620
2,223
+0.16(+4.62%)
Oct 16, 2018
3.460
3.460
3.460
3.460
504
+0.12(+3.59%)
Oct 15, 2018
3.300
3.820
3.300
3.340
5,354
-0.07(-2.05%)
Oct 12, 2018
3.290
3.430
3.285
3.410
6,300
+0.00(+0.00%)
Oct 11, 2018
3.410
3.460
3.310
3.410
12,724
+0.00(+0.00%)
Oct 10, 2018
3.460
3.690
3.410
3.410
19,829
-0.15(-4.21%)
Oct 09, 2018
3.940
3.940
3.450
3.560
18,685
-0.41(-10.33%)
Oct 08, 2018
3.440
4.215
3.430
3.970
12,175
+0.45(+12.62%)
Oct 05, 2018
3.550
3.550
3.320
3.525
8,600
-0.02(-0.42%)
Oct 04, 2018
3.500
3.680
3.450
3.540
8,932
-0.36(-9.23%)
Oct 03, 2018
4.680
4.772
3.420
3.900
78,565
-0.78(-16.67%)
Oct 02, 2018
4.100
4.910
4.000
4.680
162,151
+0.76(+19.39%)
Oct 01, 2018
2.960
3.930
2.960
3.920
143,823
+0.96(+32.43%)
Sep 28, 2018
3.030
3.090
2.960
2.960
10,500
+0.01(+0.34%)
Sep 27, 2018
2.950
2.950
2.860
2.950
1,082
+0.01(+0.34%)
Sep 26, 2018
3.010
3.035
2.940
2.940
4,133
-0.09(-2.97%)
Sep 25, 2018
2.940
3.050
2.925
3.030
10,211
+0.04(+1.34%)
Sep 24, 2018
2.960
2.990
2.834
2.990
6,518
+0.01(+0.34%)
Sep 21, 2018
2.850
2.980
2.755
2.980
28,400
+0.16(+5.67%)
Sep 20, 2018
2.870
3.050
2.710
2.820
6,998
-0.06(-2.08%)
Sep 19, 2018
2.840
2.930
2.720
2.880
6,018
+0.09(+3.23%)
Sep 18, 2018
2.770
2.940
2.770
2.790
9,501
-0.07(-2.45%)
Sep 17, 2018
2.820
2.860
2.760
2.860
7,377
+0.08(+2.88%)
Sep 14, 2018
2.710
2.970
2.710
2.780
15,800
-0.03(-1.07%)
Sep 13, 2018
2.710
2.950
2.650
2.810
4,672
+0.16(+6.04%)
Sep 12, 2018
2.680
2.820
2.560
2.650
10,255
-0.02(-0.75%)
Sep 11, 2018
2.880
2.966
2.670
2.670
11,678
-0.15(-5.45%)
Sep 10, 2018
2.960
3.080
2.820
2.824
8,045
-0.16(-5.24%)
Sep 07, 2018
3.030
3.090
2.695
2.980
23,400
-0.06(-1.97%)
Sep 06, 2018
3.080
3.090
3.004
3.040
12,734
-0.03(-0.98%)
Sep 05, 2018
3.020
3.090
2.841
3.070
28,181
+0.04(+1.32%)
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
.