Atlanticus Holdings Corp (NQ: ATLC )

37.19 -0.42 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2014 2.700 2.700 2.700 2.700 59 -0.12(-4.26%)
May 28, 2014 2.771 2.850 2.770 2.820 791 -0.08(-2.76%)
May 27, 2014 3.000 3.000 2.900 2.900 304 -0.09(-3.01%)
May 23, 2014 2.990 2.990 2.990 2.990 100 +0.04(+1.36%)
May 21, 2014 2.950 2.950 2.950 2.950 0 -0.01(-0.34%)
May 20, 2014 3.120 3.120 2.920 2.960 519 -0.05(-1.66%)
May 19, 2014 2.810 3.010 2.630 3.010 775 +0.14(+4.88%)
May 16, 2014 2.870 2.870 2.870 2.870 200 +0.14(+5.13%)
May 15, 2014 2.700 2.860 2.700 2.730 15,299 +0.10(+3.80%)
May 14, 2014 2.790 2.790 2.630 2.630 1,582 -0.15(-5.40%)
May 13, 2014 2.820 2.830 2.600 2.780 14,340 -0.17(-5.76%)
May 12, 2014 3.070 3.205 2.950 2.950 3,425 -0.29(-8.85%)
May 09, 2014 2.940 3.237 2.940 3.237 1,523 +0.29(+9.72%)
May 08, 2014 3.260 3.260 2.760 2.950 8,158 -0.22(-6.94%)
May 07, 2014 2.704 3.380 2.704 3.170 18,200 +0.22(+7.46%)
May 06, 2014 2.540 3.000 2.540 2.950 12,823 +0.18(+6.50%)
May 05, 2014 2.410 2.880 2.350 2.770 8,165 +0.22(+8.63%)
May 02, 2014 2.470 2.600 2.470 2.550 12,506 +0.18(+7.59%)
May 01, 2014 2.300 2.410 2.300 2.370 2,502 -0.03(-1.25%)
Apr 29, 2014 2.450 2.400 2.400 2.400 16 +0.09(+3.90%)
Apr 28, 2014 2.300 2.400 2.300 2.310 2,719 -0.08(-3.37%)
Apr 25, 2014 2.500 2.500 2.390 2.390 4,336 +0.02(+0.86%)
Apr 24, 2014 2.450 2.450 2.370 2.370 832 -0.03(-1.25%)
Apr 23, 2014 2.480 2.500 2.300 2.400 5,676 -0.10(-4.00%)
Apr 22, 2014 2.490 2.500 2.490 2.500 665 +0.05(+2.04%)
Apr 17, 2014 2.450 2.450 2.450 2.450 0 -0.13(-5.04%)
Apr 16, 2014 2.410 2.580 2.410 2.580 533 +0.18(+7.50%)
Apr 15, 2014 2.460 2.460 2.380 2.400 2,106 +0.08(+3.44%)
Apr 14, 2014 2.370 2.500 2.310 2.320 2,844 -0.09(-3.73%)
Apr 11, 2014 2.440 2.460 2.410 2.410 1,680 +0.17(+7.59%)
Apr 10, 2014 2.330 2.330 2.240 2.240 3,307 -0.04(-1.75%)
Apr 09, 2014 2.450 2.480 2.220 2.280 3,716 -0.09(-3.80%)
Apr 08, 2014 2.160 2.480 2.160 2.370 2,412 -0.12(-4.82%)
Apr 07, 2014 2.270 2.490 2.050 2.490 1,624 -0.04(-1.58%)
Apr 04, 2014 2.530 2.530 2.530 2.530 152 +0.09(+3.69%)
Apr 03, 2014 2.510 2.540 2.310 2.440 6,465 +0.00(+0.00%)
Apr 02, 2014 2.470 2.500 2.200 2.440 4,332 +0.01(+0.41%)
Apr 01, 2014 2.440 2.440 2.330 2.430 7,649 -0.02(-0.69%)
Mar 31, 2014 2.120 2.540 2.120 2.447 9,721 +0.40(+19.36%)
Mar 28, 2014 2.110 2.170 2.050 2.050 7,390 +0.05(+2.50%)
Mar 27, 2014 1.980 2.080 1.980 2.000 3,962 +0.04(+2.04%)
Mar 26, 2014 1.990 2.080 1.960 1.960 2,458 -0.06(-2.97%)
Mar 25, 2014 2.150 2.260 2.020 2.020 4,151 -0.09(-4.27%)
Mar 24, 2014 2.350 2.410 1.920 2.110 11,782 -0.16(-7.05%)
Mar 21, 2014 2.520 2.590 2.270 2.270 100,368 -0.29(-11.33%)
Mar 20, 2014 2.570 2.590 2.420 2.560 9,812 +0.09(+3.64%)
Mar 19, 2014 2.520 2.530 2.350 2.470 2,526 +0.10(+4.22%)
Mar 18, 2014 2.450 2.500 2.370 2.370 3,572 -0.12(-4.82%)
Mar 17, 2014 2.450 2.590 2.434 2.490 1,382 +0.02(+0.81%)
Mar 14, 2014 2.500 2.590 2.470 2.470 9,192 +0.00(+0.00%)
Mar 13, 2014 2.450 2.520 2.430 2.470 11,977 -0.24(-8.76%)
Mar 12, 2014 2.440 2.730 2.440 2.707 5,719 +0.06(+2.15%)
Mar 11, 2014 2.690 2.740 2.580 2.650 4,478 +0.01(+0.38%)
Mar 10, 2014 2.600 2.760 2.446 2.640 22,458 +0.04(+1.54%)
Mar 07, 2014 2.580 2.600 2.498 2.600 8,577 +0.04(+1.56%)
Mar 06, 2014 2.450 2.570 2.450 2.560 2,477 +0.17(+7.11%)
Mar 05, 2014 2.350 2.510 2.340 2.390 4,954 +0.06(+2.58%)
Mar 04, 2014 2.590 2.590 2.330 2.330 7,296 -0.12(-4.89%)
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.