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
)
28.16
-0.75 (-2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2019
3.505
3.510
3.505
3.510
639
+0.04(+1.15%)
Apr 29, 2019
3.440
3.500
3.440
3.470
5,276
+0.02(+0.70%)
Apr 26, 2019
3.379
3.446
3.379
3.446
1,200
+0.15(+4.42%)
Apr 25, 2019
3.410
3.410
3.255
3.300
36,762
-0.05(-1.49%)
Apr 24, 2019
3.380
3.380
3.350
3.350
988
+0.03(+0.90%)
Apr 23, 2019
3.390
3.390
3.310
3.320
24,149
-0.03(-0.90%)
Apr 22, 2019
3.350
3.490
3.320
3.350
24,955
+0.00(+0.00%)
Apr 18, 2019
3.355
3.364
3.299
3.350
24,800
+0.00(+0.00%)
Apr 17, 2019
3.480
3.480
3.350
3.350
585
-0.05(-1.47%)
Apr 16, 2019
3.380
3.480
3.360
3.400
3,056
+0.01(+0.29%)
Apr 15, 2019
3.450
3.622
3.360
3.390
29,293
-0.06(-1.74%)
Apr 12, 2019
3.600
3.600
3.360
3.450
7,000
-0.02(-0.50%)
Apr 11, 2019
3.600
3.690
3.420
3.467
28,046
-0.13(-3.69%)
Apr 10, 2019
3.630
3.830
3.560
3.600
48,796
+0.02(+0.56%)
Apr 09, 2019
3.523
3.580
3.421
3.580
19,157
+0.12(+3.47%)
Apr 08, 2019
3.337
3.497
3.337
3.460
9,993
-0.07(-1.91%)
Apr 05, 2019
3.490
3.530
3.490
3.527
2,600
+0.09(+2.54%)
Apr 04, 2019
3.448
3.448
3.440
3.440
209
-0.12(-3.23%)
Apr 03, 2019
3.500
3.555
3.500
3.555
2,545
-0.01(-0.42%)
Apr 02, 2019
3.455
3.570
3.455
3.570
1,086
+0.04(+1.05%)
Apr 01, 2019
3.570
3.570
3.533
3.533
3,293
+0.13(+3.91%)
Mar 29, 2019
3.510
3.570
3.390
3.400
63,700
-0.17(-4.70%)
Mar 28, 2019
3.551
3.568
3.550
3.568
25,223
+0.03(+0.78%)
Mar 27, 2019
3.570
3.590
3.510
3.540
17,609
-0.02(-0.44%)
Mar 26, 2019
3.556
3.556
3.556
3.556
153
+0.01(+0.16%)
Mar 25, 2019
3.521
3.550
3.521
3.550
837
-0.01(-0.28%)
Mar 22, 2019
3.630
3.630
3.545
3.560
3,000
+0.05(+1.42%)
Mar 21, 2019
3.630
3.690
3.510
3.510
13,467
-0.12(-3.31%)
Mar 20, 2019
3.630
3.630
3.615
3.630
4,280
+0.00(+0.07%)
Mar 19, 2019
3.564
3.636
3.562
3.627
7,307
+0.08(+2.18%)
Mar 18, 2019
3.670
3.680
3.500
3.550
27,816
-0.15(-3.99%)
Mar 15, 2019
3.600
3.698
3.590
3.697
21,800
+0.05(+1.30%)
Mar 14, 2019
3.630
3.700
3.630
3.650
3,215
-0.06(-1.62%)
Mar 13, 2019
3.710
3.710
3.710
3.710
211
+0.11(+3.06%)
Mar 12, 2019
3.600
3.660
3.600
3.600
15,817
-0.06(-1.57%)
Mar 11, 2019
3.720
3.780
3.590
3.658
15,901
-0.08(-2.04%)
Mar 08, 2019
3.700
3.780
3.600
3.734
29,900
+0.12(+3.42%)
Mar 07, 2019
3.690
3.710
3.600
3.610
2,679
-0.17(-4.50%)
Mar 06, 2019
3.680
3.780
3.680
3.780
2,676
+0.10(+2.72%)
Mar 05, 2019
3.700
3.700
3.633
3.680
23,837
+0.03(+0.82%)
Mar 04, 2019
3.740
3.740
3.650
3.650
7,398
-0.04(-1.08%)
Mar 01, 2019
3.700
3.700
3.680
3.690
5,200
+0.07(+1.93%)
Feb 28, 2019
3.750
3.750
3.620
3.620
4,088
-0.13(-3.47%)
Feb 27, 2019
3.748
3.750
3.748
3.750
1,043
+0.14(+3.88%)
Feb 26, 2019
3.732
3.732
3.610
3.610
6,182
-0.14(-3.74%)
Feb 25, 2019
3.750
3.783
3.750
3.750
5,759
-0.08(-2.09%)
Feb 22, 2019
3.750
3.830
3.630
3.830
3,800
+0.23(+6.39%)
Feb 21, 2019
3.650
3.680
3.600
3.600
3,019
-0.05(-1.37%)
Feb 20, 2019
3.528
3.810
3.528
3.650
3,521
-0.15(-3.95%)
Feb 19, 2019
3.780
3.800
3.750
3.800
3,333
-0.01(-0.26%)
Feb 15, 2019
3.830
3.840
3.790
3.810
5,600
-0.02(-0.52%)
Feb 14, 2019
3.820
3.840
3.811
3.830
2,942
+0.02(+0.52%)
Feb 13, 2019
3.790
3.810
3.790
3.810
520
+0.17(+4.73%)
Feb 12, 2019
3.812
3.828
3.530
3.638
7,442
-0.02(-0.60%)
Feb 11, 2019
3.510
3.810
3.510
3.660
2,321
-0.17(-4.44%)
Feb 08, 2019
3.800
3.830
3.800
3.830
1,600
+0.15(+4.08%)
Feb 07, 2019
3.480
3.680
3.480
3.680
1,302
-0.16(-4.17%)
Feb 06, 2019
3.832
3.840
3.832
3.840
430
-0.04(-1.03%)
Feb 05, 2019
3.940
3.940
3.880
3.880
3,266
-0.04(-1.02%)
Feb 04, 2019
3.970
3.980
3.920
3.920
2,348
+0.15(+3.98%)
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
.