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
)
26.19
+0.71 (+2.79%)
Streaming Delayed Price
Updated: 2:26 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 (%)
Sep 30, 2019
8.900
8.900
7.787
8.350
102,783
-0.54(-6.07%)
Sep 27, 2019
10.08
10.08
8.470
8.890
99,100
-0.71(-7.40%)
Sep 26, 2019
9.650
9.890
9.250
9.600
58,301
-0.04(-0.41%)
Sep 25, 2019
9.430
9.890
9.127
9.640
159,435
+0.34(+3.66%)
Sep 24, 2019
8.490
9.362
8.480
9.300
112,403
+0.36(+4.03%)
Sep 23, 2019
8.660
9.285
8.220
8.940
119,234
+0.33(+3.83%)
Sep 20, 2019
9.180
9.600
8.460
8.610
162,800
-0.32(-3.58%)
Sep 19, 2019
8.060
9.150
8.060
8.930
165,946
+0.70(+8.51%)
Sep 18, 2019
7.570
8.390
7.570
8.230
113,099
+0.72(+9.59%)
Sep 17, 2019
8.000
8.420
7.500
7.510
58,872
-0.43(-5.42%)
Sep 16, 2019
7.820
8.460
7.820
7.940
35,132
+0.04(+0.51%)
Sep 13, 2019
8.260
8.260
7.780
7.900
44,700
-0.28(-3.46%)
Sep 12, 2019
8.080
8.313
7.565
8.183
37,240
+0.16(+2.03%)
Sep 11, 2019
7.340
8.200
7.320
8.020
52,699
+0.70(+9.56%)
Sep 10, 2019
7.740
7.930
7.320
7.320
34,459
-0.42(-5.43%)
Sep 09, 2019
7.750
8.320
7.360
7.740
82,177
+0.01(+0.13%)
Sep 06, 2019
7.060
8.240
7.060
7.730
59,900
+0.68(+9.65%)
Sep 05, 2019
6.720
7.910
6.720
7.050
48,509
+0.28(+4.14%)
Sep 04, 2019
7.210
7.350
6.175
6.770
67,206
-0.33(-4.65%)
Sep 03, 2019
6.390
7.400
6.130
7.100
59,236
+0.74(+11.64%)
Aug 30, 2019
5.950
6.370
5.950
6.360
36,500
+0.46(+7.80%)
Aug 29, 2019
5.690
6.210
5.640
5.900
20,044
+0.21(+3.69%)
Aug 28, 2019
5.790
5.990
5.620
5.690
33,219
-0.10(-1.74%)
Aug 27, 2019
6.220
6.510
5.750
5.791
30,985
-0.39(-6.30%)
Aug 26, 2019
6.110
6.360
5.950
6.180
45,607
+0.23(+3.87%)
Aug 23, 2019
6.410
7.044
5.870
5.950
96,300
-0.64(-9.71%)
Aug 22, 2019
7.150
7.490
6.530
6.590
73,651
-0.74(-10.10%)
Aug 21, 2019
8.050
8.550
7.130
7.330
136,929
-0.67(-8.38%)
Aug 20, 2019
8.320
9.600
7.370
8.000
311,414
-0.18(-2.20%)
Aug 19, 2019
7.340
8.600
7.340
8.180
78,409
+0.84(+11.44%)
Aug 16, 2019
6.680
7.350
6.648
7.340
73,100
+0.71(+10.71%)
Aug 15, 2019
6.270
6.800
6.260
6.630
50,314
+0.36(+5.74%)
Aug 14, 2019
6.000
6.340
5.846
6.270
35,967
+0.34(+5.73%)
Aug 13, 2019
5.780
6.040
5.780
5.930
15,387
+0.40(+7.23%)
Aug 12, 2019
6.040
6.040
5.520
5.530
17,479
-0.51(-8.44%)
Aug 09, 2019
5.270
6.460
5.270
6.040
31,100
+0.79(+15.05%)
Aug 08, 2019
5.350
5.460
5.240
5.250
9,782
-0.01(-0.19%)
Aug 07, 2019
5.000
5.270
4.995
5.260
16,390
+0.27(+5.44%)
Aug 06, 2019
5.000
5.000
4.887
4.989
5,970
-0.00(-0.02%)
Aug 05, 2019
4.980
4.990
4.950
4.990
5,421
+0.16(+3.23%)
Aug 02, 2019
4.950
4.980
4.834
4.834
1,900
-0.12(-2.35%)
Aug 01, 2019
4.820
4.990
4.783
4.950
8,371
+0.23(+4.87%)
Jul 31, 2019
4.780
4.900
4.720
4.720
7,077
-0.06(-1.26%)
Jul 30, 2019
5.040
5.040
4.650
4.780
7,755
-0.16(-3.24%)
Jul 29, 2019
4.900
4.960
4.650
4.940
5,047
+0.04(+0.82%)
Jul 26, 2019
4.707
4.950
4.707
4.900
6,300
+0.29(+6.29%)
Jul 25, 2019
4.726
4.726
4.610
4.610
1,777
-0.10(-2.12%)
Jul 24, 2019
4.705
4.720
4.705
4.710
428
+0.21(+4.67%)
Jul 23, 2019
4.191
4.500
4.191
4.500
1,725
-0.11(-2.39%)
Jul 22, 2019
4.400
4.613
4.310
4.610
2,915
+0.00(+0.00%)
Jul 19, 2019
4.850
4.980
4.610
4.610
3,900
-0.14(-2.95%)
Jul 18, 2019
4.560
5.390
4.250
4.750
27,487
+0.28(+6.19%)
Jul 17, 2019
4.260
4.790
4.260
4.473
7,947
+0.20(+4.75%)
Jul 16, 2019
4.090
4.270
4.090
4.270
4,918
+0.20(+4.91%)
Jul 15, 2019
4.058
4.130
4.058
4.070
2,262
+0.07(+1.75%)
Jul 12, 2019
4.100
4.130
4.000
4.000
4,100
-0.12(-2.91%)
Jul 11, 2019
4.170
4.170
4.110
4.120
7,630
-0.06(-1.44%)
Jul 10, 2019
3.900
4.180
3.900
4.180
8,569
+0.15(+3.72%)
Jul 09, 2019
3.900
4.030
3.900
4.030
2,792
+0.01(+0.25%)
Jul 08, 2019
4.020
4.030
4.020
4.020
1,932
-0.04(-1.06%)
Jul 05, 2019
3.930
4.130
3.930
4.063
4,600
+0.02(+0.57%)
Jul 03, 2019
4.030
4.040
3.940
4.040
3,700
+0.01(+0.25%)
Jul 02, 2019
3.880
4.030
3.880
4.030
835
+0.09(+2.22%)
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
.