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
)
28.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2020
15.06
16.70
13.55
16.10
12,029
+0.10(+0.63%)
Apr 29, 2020
15.00
16.00
14.51
16.00
35,498
+1.15(+7.74%)
Apr 28, 2020
14.08
14.86
13.30
14.85
16,650
+1.35(+10.00%)
Apr 27, 2020
14.25
14.25
13.33
13.50
8,688
+0.74(+5.80%)
Apr 24, 2020
12.50
12.90
11.92
12.76
6,800
+0.41(+3.32%)
Apr 23, 2020
10.87
12.46
10.70
12.35
34,930
+1.80(+17.06%)
Apr 22, 2020
10.58
10.58
10.14
10.55
6,013
-0.19(-1.77%)
Apr 21, 2020
10.05
10.74
10.00
10.74
12,723
+0.84(+8.48%)
Apr 20, 2020
9.793
10.07
9.793
9.900
11,363
-1.10(-10.00%)
Apr 17, 2020
11.09
11.32
10.98
11.00
11,100
-0.02(-0.18%)
Apr 16, 2020
11.16
11.20
10.62
11.02
7,134
-0.15(-1.34%)
Apr 15, 2020
10.14
11.17
10.14
11.17
3,792
+0.12(+1.09%)
Apr 14, 2020
11.06
11.06
10.33
11.05
8,705
+0.41(+3.85%)
Apr 13, 2020
11.50
11.75
10.51
10.64
6,755
-0.86(-7.48%)
Apr 09, 2020
11.95
11.95
11.03
11.50
12,000
-0.15(-1.29%)
Apr 08, 2020
10.40
11.65
9.990
11.65
15,141
+1.26(+12.13%)
Apr 07, 2020
10.17
10.40
9.640
10.39
6,482
+0.61(+6.24%)
Apr 06, 2020
9.170
10.20
9.100
9.780
16,736
+0.70(+7.71%)
Apr 03, 2020
9.230
9.658
8.880
9.080
17,200
-0.14(-1.52%)
Apr 02, 2020
9.250
9.590
9.220
9.220
6,348
+0.11(+1.21%)
Apr 01, 2020
9.311
9.311
8.790
9.110
14,838
-0.81(-8.17%)
Mar 31, 2020
10.10
10.15
9.410
9.920
26,879
-0.28(-2.75%)
Mar 30, 2020
10.03
10.29
9.166
10.20
13,312
+0.17(+1.69%)
Mar 27, 2020
9.100
10.05
8.950
10.03
22,500
+0.43(+4.48%)
Mar 26, 2020
11.28
12.68
9.120
9.600
37,548
-1.17(-10.86%)
Mar 25, 2020
8.740
11.52
8.690
10.77
42,424
+2.39(+28.52%)
Mar 24, 2020
6.620
8.810
6.610
8.380
42,215
+2.23(+36.26%)
Mar 23, 2020
5.580
6.620
5.510
6.150
18,018
+0.66(+12.02%)
Mar 20, 2020
5.450
5.810
5.280
5.490
38,700
+0.14(+2.62%)
Mar 19, 2020
5.220
5.610
5.000
5.350
33,150
-0.07(-1.29%)
Mar 18, 2020
6.080
6.270
5.180
5.420
49,586
-0.98(-15.31%)
Mar 17, 2020
6.960
7.170
5.831
6.400
79,980
-1.28(-16.67%)
Mar 16, 2020
6.950
7.680
6.710
7.680
41,468
-1.97(-20.41%)
Mar 13, 2020
7.900
9.820
7.510
9.650
60,800
+1.85(+23.72%)
Mar 12, 2020
10.16
10.16
7.800
7.800
30,543
-3.18(-28.96%)
Mar 11, 2020
11.96
12.14
10.25
10.98
18,044
-1.22(-10.00%)
Mar 10, 2020
12.59
12.79
12.19
12.20
14,482
-0.10(-0.81%)
Mar 09, 2020
13.12
13.28
12.18
12.30
21,771
-1.59(-11.45%)
Mar 06, 2020
13.83
14.00
13.61
13.89
21,800
-0.25(-1.77%)
Mar 05, 2020
13.96
14.70
13.78
14.14
19,491
+0.02(+0.14%)
Mar 04, 2020
13.31
14.14
13.29
14.12
11,083
+0.95(+7.21%)
Mar 03, 2020
12.76
13.26
12.11
13.17
24,564
+0.55(+4.36%)
Mar 02, 2020
13.01
13.35
12.46
12.62
28,593
-0.38(-2.92%)
Feb 28, 2020
12.90
13.38
11.86
13.00
30,400
-0.31(-2.33%)
Feb 27, 2020
13.78
14.52
12.71
13.31
51,050
-0.53(-3.83%)
Feb 26, 2020
13.89
15.53
13.46
13.84
52,562
-0.20(-1.42%)
Feb 25, 2020
14.75
15.62
13.27
14.04
52,980
-0.66(-4.49%)
Feb 24, 2020
13.66
15.01
13.65
14.70
47,476
-0.30(-2.00%)
Feb 21, 2020
15.22
15.50
14.71
15.00
22,100
-0.21(-1.38%)
Feb 20, 2020
12.91
15.58
12.91
15.21
65,221
+2.30(+17.82%)
Feb 19, 2020
11.67
13.47
11.30
12.91
87,403
+1.17(+9.97%)
Feb 18, 2020
11.24
11.77
11.21
11.74
34,529
+0.46(+4.08%)
Feb 14, 2020
12.45
12.57
10.88
11.28
56,200
-1.37(-10.83%)
Feb 13, 2020
12.24
13.52
10.53
12.65
162,333
+0.26(+2.10%)
Feb 12, 2020
17.32
17.34
12.36
12.39
131,381
-4.61(-27.12%)
Feb 11, 2020
16.55
17.50
16.48
17.00
69,945
+0.60(+3.66%)
Feb 10, 2020
16.87
18.28
15.55
16.40
117,818
+0.08(+0.49%)
Feb 07, 2020
15.91
16.92
15.86
16.32
65,800
+0.48(+3.03%)
Feb 06, 2020
15.30
16.39
15.09
15.84
63,698
+0.90(+6.02%)
Feb 05, 2020
14.13
16.00
14.11
14.94
64,928
+0.91(+6.49%)
Feb 04, 2020
13.86
14.08
13.54
14.03
24,237
+0.45(+3.31%)
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
.