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
)
26.75
+1.27 (+5.00%)
Streaming Delayed Price
Updated: 3:58 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, 2020
11.90
11.90
11.90
11.90
843
-0.14(-1.16%)
Sep 29, 2020
12.22
12.22
11.81
12.04
4,054
-0.05(-0.41%)
Sep 28, 2020
12.33
12.84
11.52
12.09
8,131
-0.18(-1.47%)
Sep 25, 2020
12.03
12.27
11.63
12.27
2,800
-0.11(-0.89%)
Sep 24, 2020
12.13
13.34
11.88
12.38
10,373
-0.82(-6.21%)
Sep 23, 2020
13.30
13.53
13.11
13.20
6,704
-0.27(-2.00%)
Sep 22, 2020
13.49
13.49
12.99
13.47
6,480
+0.17(+1.28%)
Sep 21, 2020
12.90
13.74
12.90
13.30
12,296
+0.40(+3.10%)
Sep 18, 2020
13.99
13.99
12.75
12.90
33,900
-0.80(-5.84%)
Sep 17, 2020
13.31
13.88
13.20
13.70
5,903
+0.01(+0.07%)
Sep 16, 2020
12.02
13.90
12.02
13.69
15,836
+1.70(+14.18%)
Sep 15, 2020
12.33
12.70
11.99
11.99
6,327
-0.08(-0.66%)
Sep 14, 2020
11.55
12.22
11.34
12.07
7,609
+0.73(+6.44%)
Sep 11, 2020
11.33
11.65
11.33
11.34
9,200
-0.08(-0.70%)
Sep 10, 2020
11.70
11.70
11.34
11.42
7,672
+0.09(+0.79%)
Sep 09, 2020
11.85
11.85
11.33
11.33
16,558
+0.00(+0.00%)
Sep 08, 2020
9.901
11.75
9.901
11.33
15,270
+1.14(+11.19%)
Sep 04, 2020
9.930
10.36
9.540
10.19
11,800
+0.37(+3.77%)
Sep 03, 2020
9.510
9.835
9.355
9.820
15,747
+0.00(+0.00%)
Sep 02, 2020
9.130
9.820
9.130
9.820
6,946
+0.33(+3.48%)
Sep 01, 2020
8.470
9.900
8.470
9.490
12,163
+0.99(+11.65%)
Aug 31, 2020
8.510
8.960
8.500
8.500
9,111
-0.35(-3.95%)
Aug 28, 2020
9.030
9.220
8.580
8.850
7,800
-0.03(-0.34%)
Aug 27, 2020
9.180
9.350
8.880
8.880
9,109
-0.16(-1.77%)
Aug 26, 2020
8.675
9.530
8.675
9.040
12,378
-0.15(-1.63%)
Aug 25, 2020
9.480
9.630
9.190
9.190
8,967
-0.25(-2.65%)
Aug 24, 2020
9.760
9.770
9.210
9.440
6,671
-0.26(-2.68%)
Aug 21, 2020
9.170
10.04
9.170
9.700
17,700
+0.43(+4.64%)
Aug 20, 2020
8.720
9.540
8.500
9.270
28,456
+0.35(+3.92%)
Aug 19, 2020
8.190
8.920
8.150
8.920
3,060
+0.27(+3.12%)
Aug 18, 2020
8.600
9.070
8.440
8.650
11,483
+0.07(+0.82%)
Aug 17, 2020
8.030
8.830
7.820
8.580
19,162
+0.58(+7.25%)
Aug 14, 2020
8.000
8.090
7.710
8.000
4,900
+0.01(+0.13%)
Aug 13, 2020
7.890
7.990
7.880
7.990
8,173
+0.08(+1.01%)
Aug 12, 2020
7.910
7.950
7.820
7.910
15,195
+0.09(+1.15%)
Aug 11, 2020
7.910
8.045
7.600
7.820
9,997
+0.00(+0.00%)
Aug 10, 2020
7.970
8.220
7.500
7.820
11,834
-0.08(-1.01%)
Aug 07, 2020
7.930
7.930
7.751
7.900
6,900
-0.06(-0.75%)
Aug 06, 2020
7.980
8.015
7.600
7.960
15,630
-0.11(-1.36%)
Aug 05, 2020
8.230
8.230
7.441
8.070
9,658
-0.17(-2.06%)
Aug 04, 2020
8.200
8.240
8.110
8.240
2,044
+0.01(+0.12%)
Aug 03, 2020
7.950
8.230
7.950
8.230
7,497
+0.06(+0.73%)
Jul 31, 2020
8.270
8.330
8.113
8.170
5,200
-0.22(-2.62%)
Jul 30, 2020
7.930
8.390
7.920
8.390
14,715
+0.17(+2.07%)
Jul 29, 2020
8.710
8.990
8.030
8.220
10,562
-0.46(-5.24%)
Jul 28, 2020
9.400
9.400
8.450
8.675
9,026
-0.73(-7.81%)
Jul 27, 2020
9.360
9.550
9.360
9.410
4,178
+0.18(+1.95%)
Jul 24, 2020
9.650
9.860
9.230
9.230
12,900
-0.67(-6.77%)
Jul 23, 2020
10.00
10.15
9.540
9.900
18,201
-0.21(-2.08%)
Jul 22, 2020
10.14
10.19
9.840
10.11
5,028
-0.15(-1.46%)
Jul 21, 2020
9.800
10.36
9.730
10.26
6,472
+0.55(+5.66%)
Jul 20, 2020
10.00
10.18
9.650
9.710
5,369
-0.23(-2.31%)
Jul 17, 2020
10.40
10.45
9.940
9.940
4,700
-0.56(-5.33%)
Jul 16, 2020
10.63
10.96
10.31
10.50
7,041
-0.13(-1.22%)
Jul 15, 2020
10.19
10.74
10.19
10.63
11,809
+0.60(+5.98%)
Jul 14, 2020
9.680
10.25
9.660
10.03
3,797
+0.48(+5.03%)
Jul 13, 2020
10.40
10.40
9.550
9.550
9,900
-0.66(-6.46%)
Jul 10, 2020
9.430
10.28
9.430
10.21
8,300
+0.26(+2.61%)
Jul 09, 2020
10.51
10.51
9.450
9.950
23,232
-0.54(-5.15%)
Jul 08, 2020
10.48
10.62
10.17
10.49
11,043
-0.11(-1.04%)
Jul 07, 2020
11.30
11.30
9.950
10.60
15,030
-0.76(-6.69%)
Jul 06, 2020
10.97
11.87
10.97
11.36
16,185
+0.49(+4.51%)
Jul 02, 2020
10.39
11.20
10.39
10.87
11,300
+0.58(+5.64%)
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
.