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
-0.75 (-2.59%)
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, 2018
2.190
2.200
2.190
2.200
374
+0.05(+2.33%)
Apr 27, 2018
2.200
2.200
2.150
2.150
1,964
+0.00(+0.00%)
Apr 26, 2018
2.200
2.200
2.150
2.150
953
+0.03(+1.42%)
Apr 25, 2018
2.210
2.210
2.120
2.120
1,416
-0.03(-1.40%)
Apr 24, 2018
2.270
2.270
2.095
2.150
3,306
+0.04(+1.90%)
Apr 23, 2018
2.110
2.110
2.110
2.110
176
+0.06(+2.93%)
Apr 20, 2018
2.110
2.110
2.050
2.050
579
+0.04(+1.99%)
Apr 19, 2018
2.080
2.080
2.010
2.010
420
+0.01(+0.50%)
Apr 18, 2018
2.130
2.240
2.000
2.000
2,682
-0.13(-6.05%)
Apr 13, 2018
2.129
2.129
2.129
111
+0.04(+1.69%)
Apr 12, 2018
2.020
2.093
2.010
2.093
2,235
+0.06(+3.12%)
Apr 10, 2018
2.030
2.030
2.030
130
+0.01(+0.50%)
Apr 09, 2018
2.100
2.349
2.000
2.020
18,836
+0.01(+0.50%)
Apr 06, 2018
2.010
2.010
2.010
2.010
313
-0.12(-5.63%)
Apr 05, 2018
2.230
2.230
2.130
2.130
2,322
-0.01(-0.53%)
Apr 03, 2018
2.141
2.141
2.141
108
+0.06(+2.95%)
Apr 02, 2018
2.045
2.080
2.045
2.080
517
+0.04(+1.96%)
Mar 29, 2018
2.040
2.040
2.040
0
-0.16(-7.27%)
Mar 28, 2018
2.004
2.280
2.004
2.200
23,286
+0.13(+6.27%)
Mar 27, 2018
2.070
2.070
2.070
2.070
397
-0.08(-3.71%)
Mar 26, 2018
2.000
2.150
2.000
2.150
19,997
+0.15(+7.50%)
Mar 23, 2018
2.000
2.000
2.000
2.000
182
-0.00(-0.24%)
Mar 22, 2018
2.032
2.032
2.005
2.005
1,645
+0.04(+2.29%)
Mar 21, 2018
2.130
2.144
1.950
1.960
9,971
-0.07(-3.45%)
Mar 20, 2018
2.000
2.070
1.996
2.030
12,811
-0.02(-0.98%)
Mar 19, 2018
1.950
2.050
1.950
2.050
2,070
-0.10(-4.43%)
Mar 13, 2018
2.145
2.145
2.145
92
+0.10(+4.63%)
Mar 12, 2018
2.220
2.220
2.050
2.050
8,811
-0.17(-7.49%)
Mar 09, 2018
2.206
2.216
2.204
2.216
1,839
+0.02(+0.73%)
Mar 07, 2018
2.200
2.200
2.200
7
+0.00(+0.00%)
Mar 06, 2018
2.220
2.240
2.200
2.200
1,176
-0.05(-2.22%)
Mar 05, 2018
2.200
2.250
2.200
2.250
647
+0.00(+0.00%)
Mar 01, 2018
2.250
2.250
2.250
85
+0.01(+0.50%)
Feb 28, 2018
2.200
2.239
2.200
2.239
507
-0.01(-0.44%)
Feb 26, 2018
2.249
2.249
2.249
103
+0.03(+1.31%)
Feb 22, 2018
2.220
2.220
2.220
43
+0.02(+0.90%)
Feb 20, 2018
2.200
2.200
2.200
2
+0.00(+0.00%)
Feb 16, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Feb 15, 2018
2.200
2.260
2.200
2.200
1,848
-0.01(-0.45%)
Feb 14, 2018
2.200
2.210
2.200
2.210
2,236
+0.00(+0.00%)
Feb 12, 2018
2.210
2.210
2.210
91
-0.05(-2.08%)
Feb 09, 2018
2.202
2.257
2.200
2.257
533
+0.06(+2.59%)
Feb 08, 2018
2.210
2.210
2.200
2.200
679
-0.01(-0.45%)
Feb 07, 2018
2.300
2.200
2.210
2,354
-0.09(-3.91%)
Feb 06, 2018
2.200
2.300
2.200
2.300
238
+0.04(+1.68%)
Feb 05, 2018
2.340
2.350
2.320
2.262
3,951
+0.01(+0.53%)
Feb 02, 2018
2.360
2.380
2.220
2.250
10,824
-0.03(-1.32%)
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
.