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 (%)
Aug 31, 2015
3.950
3.990
3.800
3.990
3,123
+0.17(+4.45%)
Aug 28, 2015
3.970
3.970
3.820
3.820
2,411
-0.12(-3.04%)
Aug 27, 2015
3.960
3.960
3.880
3.940
1,767
+0.08(+2.07%)
Aug 26, 2015
3.850
3.860
3.650
3.860
13,436
+0.17(+4.61%)
Aug 25, 2015
3.750
3.790
3.650
3.690
14,175
-0.08(-2.12%)
Aug 24, 2015
3.850
3.860
3.730
3.770
34,987
-0.13(-3.33%)
Aug 21, 2015
3.939
3.970
3.890
3.900
20,823
-0.02(-0.51%)
Aug 20, 2015
3.920
3.980
3.920
3.920
1,034
-0.01(-0.25%)
Aug 19, 2015
3.950
4.000
3.930
3.930
7,497
-0.03(-0.76%)
Aug 18, 2015
3.930
4.000
3.920
3.960
10,759
-0.01(-0.25%)
Aug 17, 2015
3.940
3.970
3.940
3.970
1,548
-0.01(-0.25%)
Aug 14, 2015
3.920
3.990
3.920
3.980
3,095
+0.06(+1.53%)
Aug 13, 2015
3.910
3.970
3.840
3.920
11,085
-0.08(-2.00%)
Aug 12, 2015
3.960
4.000
3.847
4.000
14,358
+0.00(+0.00%)
Aug 11, 2015
4.000
4.000
3.950
4.000
5,203
+0.01(+0.25%)
Aug 10, 2015
3.944
3.990
3.930
3.990
4,081
+0.12(+3.10%)
Aug 07, 2015
3.960
3.970
3.870
3.870
1,627
-0.09(-2.27%)
Aug 06, 2015
3.980
3.980
3.770
3.960
3,305
+0.02(+0.51%)
Aug 05, 2015
3.830
3.940
3.610
3.940
9,320
+0.11(+2.87%)
Aug 04, 2015
3.790
3.980
3.710
3.830
5,753
-0.08(-2.05%)
Aug 03, 2015
3.900
3.950
3.500
3.910
10,041
+0.01(+0.25%)
Jul 31, 2015
4.010
4.010
3.887
3.900
7,566
+0.00(+0.00%)
Jul 30, 2015
4.010
4.010
3.840
3.900
4,475
-0.10(-2.50%)
Jul 29, 2015
4.000
4.050
3.800
4.000
5,867
+0.08(+2.04%)
Jul 28, 2015
4.000
4.020
3.910
3.920
14,780
-0.05(-1.26%)
Jul 27, 2015
3.870
3.980
3.870
3.970
774
-0.01(-0.25%)
Jul 24, 2015
4.030
4.090
3.750
3.980
13,088
+0.04(+1.02%)
Jul 23, 2015
3.810
4.080
3.810
3.940
3,274
+0.20(+5.35%)
Jul 22, 2015
3.720
3.877
3.700
3.740
2,483
-0.20(-5.08%)
Jul 21, 2015
3.850
3.980
3.630
3.940
15,236
+0.06(+1.55%)
Jul 20, 2015
3.860
3.930
3.600
3.880
5,135
-0.04(-1.02%)
Jul 17, 2015
4.070
4.070
3.910
3.920
4,684
+0.00(+0.00%)
Jul 16, 2015
4.070
4.090
3.790
3.920
9,707
-0.10(-2.49%)
Jul 15, 2015
3.940
4.090
3.900
4.020
6,527
+0.08(+2.03%)
Jul 14, 2015
4.020
4.020
3.860
3.940
8,673
-0.02(-0.51%)
Jul 13, 2015
3.840
3.960
3.740
3.960
9,544
-0.05(-1.25%)
Jul 10, 2015
3.760
4.010
3.600
4.010
19,725
+0.12(+3.22%)
Jul 09, 2015
3.970
4.020
3.800
3.885
18,676
+0.04(+1.17%)
Jul 08, 2015
3.910
3.920
3.750
3.840
20,070
-0.10(-2.54%)
Jul 07, 2015
3.769
3.950
3.600
3.940
24,176
+0.10(+2.60%)
Jul 06, 2015
3.710
3.860
3.482
3.840
10,352
+0.07(+1.86%)
Jul 02, 2015
3.690
3.770
3.770
3.770
9,200
+0.08(+2.17%)
Jul 01, 2015
3.610
3.800
3.600
3.690
8,345
+0.16(+4.53%)
Jun 30, 2015
3.319
3.580
3.319
3.530
2,317
+0.11(+3.22%)
Jun 29, 2015
3.270
3.490
3.250
3.420
11,159
+0.03(+0.88%)
Jun 26, 2015
3.200
3.620
3.200
3.390
44,623
+0.15(+4.63%)
Jun 25, 2015
3.180
3.240
3.070
3.240
3,720
+0.01(+0.31%)
Jun 24, 2015
3.030
3.240
3.030
3.230
10,200
+0.22(+7.31%)
Jun 23, 2015
3.000
3.400
3.000
3.010
13,770
-0.04(-1.31%)
Jun 22, 2015
3.150
3.380
3.050
3.050
8,530
-0.17(-5.28%)
Jun 19, 2015
3.870
3.950
3.220
3.220
61,460
-0.49(-13.21%)
Jun 18, 2015
3.890
3.940
3.710
3.710
40,523
+0.03(+0.82%)
Jun 17, 2015
3.470
3.990
3.470
3.680
41,851
+0.15(+4.10%)
Jun 16, 2015
3.820
4.100
3.403
3.535
68,671
-0.21(-5.48%)
Jun 15, 2015
3.900
4.330
3.670
3.740
66,682
-0.12(-3.11%)
Jun 12, 2015
3.580
4.390
3.580
3.860
121,520
+0.20(+5.46%)
Jun 11, 2015
3.200
4.760
3.200
3.660
238,210
+0.55(+17.68%)
Jun 10, 2015
3.040
3.240
3.040
3.110
43,552
+0.16(+5.42%)
Jun 09, 2015
2.850
3.070
2.850
2.950
40,693
+0.07(+2.43%)
Jun 08, 2015
2.510
2.890
2.510
2.880
36,199
+0.42(+17.07%)
Jun 05, 2015
2.570
2.570
2.396
2.460
1,317
-0.13(-5.02%)
Jun 04, 2015
2.410
2.590
2.410
2.590
435
+0.03(+1.17%)
Jun 03, 2015
2.380
2.590
2.380
2.560
2,712
-0.02(-0.78%)
Jun 02, 2015
2.600
2.600
2.580
2.580
825
+0.08(+3.20%)
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
.