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, 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%)
Aug 01, 2017
2.490
2.540
2.400
2.400
13,949
-0.07(-2.83%)
Jul 31, 2017
2.400
2.470
2.390
2.470
1,675
-0.03(-1.20%)
Jul 28, 2017
2.445
2.500
2.350
2.500
10,857
-0.03(-1.15%)
Jul 27, 2017
2.510
2.529
2.510
2.529
2,836
+0.10(+4.07%)
Jul 26, 2017
2.434
2.452
2.413
2.430
7,746
-0.10(-3.95%)
Jul 25, 2017
2.540
2.550
2.500
2.530
10,963
-0.05(-1.94%)
Jul 24, 2017
2.450
2.590
2.450
2.580
588
+0.05(+1.98%)
Jul 21, 2017
2.500
2.565
2.462
2.530
6,020
+0.00(+0.00%)
Jul 20, 2017
2.480
2.580
2.450
2.530
19,857
+0.00(+0.06%)
Jul 19, 2017
2.580
2.580
2.510
2.529
21,138
+0.03(+1.14%)
Jul 18, 2017
2.610
2.620
2.500
2.500
33,357
-0.04(-1.57%)
Jul 17, 2017
2.420
2.550
2.420
2.540
34,480
+0.00(+0.00%)
Jul 14, 2017
2.540
2.540
2.540
2.540
310
+0.12(+4.95%)
Jul 13, 2017
2.620
2.620
2.420
2.420
6,954
-0.18(-6.79%)
Jul 12, 2017
2.640
2.680
2.520
2.596
41,239
+0.06(+2.22%)
Jul 11, 2017
2.580
2.657
2.460
2.540
27,036
-0.05(-1.93%)
Jul 10, 2017
2.619
2.700
2.530
2.590
6,014
+0.00(+0.00%)
Jul 07, 2017
2.760
2.760
2.560
2.590
13,254
-0.11(-4.07%)
Jul 06, 2017
2.480
2.740
2.475
2.700
5,773
+0.10(+3.85%)
Jul 05, 2017
2.430
2.610
2.430
2.600
7,099
+0.19(+7.88%)
Jul 03, 2017
2.610
2.610
2.410
2.410
2,424
-0.25(-9.40%)
Jun 30, 2017
2.570
2.660
2.440
2.660
10,428
+0.15(+5.77%)
Jun 29, 2017
2.420
2.620
2.420
2.515
11,260
+0.06(+2.65%)
Jun 28, 2017
2.564
2.576
2.450
2.450
11,664
+0.02(+0.82%)
Jun 27, 2017
2.440
2.474
2.430
2.430
17,431
+0.02(+0.83%)
Jun 26, 2017
2.570
2.610
2.400
2.410
12,739
-0.08(-3.21%)
Jun 23, 2017
2.500
2.510
2.400
2.490
7,965
-0.05(-1.97%)
Jun 22, 2017
2.570
2.570
2.540
2.540
474
+0.04(+1.60%)
Jun 21, 2017
2.404
2.500
2.400
2.500
6,047
+0.08(+3.31%)
Jun 20, 2017
2.657
2.657
2.420
2.420
309
-0.12(-4.72%)
Jun 19, 2017
2.360
2.600
2.360
2.540
1,096
+0.24(+10.43%)
Jun 16, 2017
2.281
2.300
2.281
2.300
1,212
-0.21(-8.37%)
Jun 15, 2017
2.550
2.570
2.510
2.510
898
+0.16(+6.81%)
Jun 14, 2017
2.460
2.460
2.220
2.350
12,829
-0.01(-0.42%)
Jun 13, 2017
2.400
2.460
2.360
2.360
2,502
-0.04(-1.67%)
Jun 12, 2017
2.400
2.570
2.260
2.400
10,803
+0.08(+3.45%)
Jun 09, 2017
2.380
2.579
2.220
2.320
7,381
-0.11(-4.53%)
Jun 08, 2017
2.430
2.430
2.430
2.430
405
+0.06(+2.53%)
Jun 07, 2017
2.386
2.450
2.340
2.370
8,182
-0.01(-0.42%)
Jun 06, 2017
2.370
2.380
2.370
2.380
3,052
+0.02(+0.85%)
Jun 05, 2017
2.360
2.419
2.218
2.360
9,138
-0.02(-0.84%)
Jun 02, 2017
2.460
2.460
2.360
2.380
2,210
+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
.