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
)
26.62
+0.18 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 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%)
Aug 01, 2016
3.010
3.010
2.990
2.990
1,007
+0.00(+0.00%)
Jul 29, 2016
2.920
2.990
2.900
2.990
1,333
+0.00(+0.00%)
Jul 28, 2016
2.910
2.990
2.900
2.990
22,349
+0.13(+4.55%)
Jul 27, 2016
2.881
2.881
2.860
2.860
2,983
-0.05(-1.68%)
Jul 26, 2016
2.900
2.909
2.900
2.909
1,163
-0.00(-0.04%)
Jul 21, 2016
2.850
2.910
2.910
2.910
62
+0.01(+0.34%)
Jul 19, 2016
2.910
2.900
2.900
2.900
2
+0.00(+0.00%)
Jul 18, 2016
2.900
2.920
2.849
2.900
10,410
-0.02(-0.68%)
Jul 15, 2016
2.870
2.920
2.790
2.920
3,831
+0.12(+4.29%)
Jul 14, 2016
2.900
2.900
2.770
2.800
3,625
+0.01(+0.36%)
Jul 13, 2016
2.900
2.930
2.780
2.790
9,049
-0.12(-4.12%)
Jul 12, 2016
2.840
2.910
2.790
2.910
6,176
+0.13(+4.68%)
Jul 11, 2016
2.910
2.910
2.710
2.780
7,073
-0.08(-2.80%)
Jul 08, 2016
2.880
2.890
2.800
2.860
3,162
+0.10(+3.62%)
Jul 07, 2016
2.880
2.910
2.760
2.760
4,452
+0.04(+1.47%)
Jul 05, 2016
2.920
2.940
2.670
2.720
21,051
-0.11(-3.89%)
Jul 01, 2016
2.960
2.830
2.830
2.830
9,400
-0.08(-2.75%)
Jun 30, 2016
3.020
3.090
2.850
2.910
3,437
-0.05(-1.69%)
Jun 29, 2016
3.002
3.040
2.860
2.960
8,063
-0.04(-1.33%)
Jun 28, 2016
3.023
3.080
3.000
3.000
1,487
-0.04(-1.32%)
Jun 27, 2016
3.010
3.050
2.820
3.040
3,449
-0.04(-1.30%)
Jun 24, 2016
3.060
3.210
2.870
3.080
3,512
+0.02(+0.65%)
Jun 23, 2016
3.070
3.070
3.000
3.060
7,200
+0.08(+2.68%)
Jun 22, 2016
3.100
3.100
2.960
2.980
14,345
-0.07(-2.30%)
Jun 21, 2016
3.010
3.060
2.950
3.050
2,535
+0.03(+0.99%)
Jun 20, 2016
2.830
3.070
2.810
3.020
12,577
+0.23(+8.24%)
Jun 17, 2016
2.960
3.020
2.740
2.790
174,934
+0.02(+0.72%)
Jun 16, 2016
2.660
3.120
2.620
2.770
43,509
+0.13(+4.92%)
Jun 15, 2016
2.640
2.750
2.640
2.640
17,980
-0.01(-0.38%)
Jun 14, 2016
2.730
2.860
2.640
2.650
18,270
-0.01(-0.38%)
Jun 13, 2016
2.670
2.855
2.650
2.660
18,194
+0.01(+0.38%)
Jun 10, 2016
2.660
2.876
2.640
2.650
24,655
-0.03(-1.12%)
Jun 09, 2016
2.830
2.881
2.670
2.680
14,688
-0.19(-6.62%)
Jun 08, 2016
2.890
3.080
2.800
2.870
25,694
+0.08(+2.87%)
Jun 07, 2016
3.020
3.110
2.750
2.790
18,314
-0.22(-7.31%)
Jun 06, 2016
3.060
3.290
3.010
3.010
25,149
-0.13(-4.14%)
Jun 03, 2016
3.240
3.240
3.140
3.140
5,458
+0.01(+0.32%)
Jun 02, 2016
3.200
3.210
3.130
3.130
838
+0.09(+2.96%)
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
.