Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atlanticus Holdings Cp (NQ: ATLC )

24.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	2.570	2.660	2.440	2.660	10,428	+0.15(+5.77%)
Jun 29, 2017	2.420	2.620	2.420	2.515	11,260	+0.06(+2.65%)
Jun 28, 2017	2.564	2.576	2.450	2.450	11,664	+0.02(+0.82%)
Jun 27, 2017	2.440	2.474	2.430	2.430	17,431	+0.02(+0.83%)
Jun 26, 2017	2.570	2.610	2.400	2.410	12,739	-0.08(-3.21%)
Jun 23, 2017	2.500	2.510	2.400	2.490	7,965	-0.05(-1.97%)
Jun 22, 2017	2.570	2.570	2.540	2.540	474	+0.04(+1.60%)
Jun 21, 2017	2.404	2.500	2.400	2.500	6,047	+0.08(+3.31%)
Jun 20, 2017	2.657	2.657	2.420	2.420	309	-0.12(-4.72%)
Jun 19, 2017	2.360	2.600	2.360	2.540	1,096	+0.24(+10.43%)
Jun 16, 2017	2.281	2.300	2.281	2.300	1,212	-0.21(-8.37%)
Jun 15, 2017	2.550	2.570	2.510	2.510	898	+0.16(+6.81%)
Jun 14, 2017	2.460	2.460	2.220	2.350	12,829	-0.01(-0.42%)
Jun 13, 2017	2.400	2.460	2.360	2.360	2,502	-0.04(-1.67%)
Jun 12, 2017	2.400	2.570	2.260	2.400	10,803	+0.08(+3.45%)
Jun 09, 2017	2.380	2.579	2.220	2.320	7,381	-0.11(-4.53%)
Jun 08, 2017	2.430	2.430	2.430	2.430	405	+0.06(+2.53%)
Jun 07, 2017	2.386	2.450	2.340	2.370	8,182	-0.01(-0.42%)
Jun 06, 2017	2.370	2.380	2.370	2.380	3,052	+0.02(+0.85%)
Jun 05, 2017	2.360	2.419	2.218	2.360	9,138	-0.02(-0.84%)
Jun 02, 2017	2.460	2.460	2.360	2.380	2,210	+0.01(+0.42%)
Jun 01, 2017	2.370	2.370	2.370	2.370	685	-0.05(-2.14%)
May 30, 2017		2.422	2.422	2.422	0	+0.06(+2.61%)
May 23, 2017		2.360	2.360	2.360	92	-0.04(-1.66%)
May 22, 2017	2.520	2.530	2.400	2.400	31,080	-0.04(-1.64%)
May 19, 2017	2.340	2.490	2.187	2.440	54,967	-0.02(-0.81%)
May 18, 2017	2.390	2.460	2.150	2.460	42,304	-0.04(-1.60%)
May 17, 2017	2.380	2.500	2.380	2.500	624	+0.11(+4.60%)
May 16, 2017	2.520	2.640	2.390	2.390	26,170	-0.09(-3.63%)
May 15, 2017	2.500	2.550	2.220	2.480	47,122	+0.01(+0.40%)
May 12, 2017	2.500	2.500	2.470	2.470	5,588	-0.04(-1.59%)
May 11, 2017	2.490	2.510	2.490	2.510	7,732	+0.00(+0.00%)
May 10, 2017	2.510	2.510	2.510	2.510	920	-0.04(-1.38%)
May 09, 2017	2.530	2.650	2.430	2.545	10,799	-0.00(-0.20%)
May 08, 2017	2.520	2.747	2.430	2.550	17,131	-0.01(-0.39%)
May 05, 2017	2.580	2.580	2.560	2.560	1,022	-0.09(-3.40%)
May 04, 2017	2.435	2.730	2.435	2.650	5,978	+0.16(+6.32%)
May 03, 2017	2.492	2.492	2.492	2.492	125	-0.10(-3.77%)
May 02, 2017	2.600	2.600	2.520	2.590	4,388	-0.01(-0.38%)
May 01, 2017	2.596	2.750	2.596	2.600	3,458	+0.00(+0.00%)
Apr 28, 2017	2.890	2.890	2.600	2.600	20,705	-0.08(-3.00%)
Apr 27, 2017	2.690	2.820	2.640	2.680	1,497	-0.07(-2.53%)
Apr 26, 2017	3.350	3.350	2.720	2.750	37,248	-0.44(-13.79%)
Apr 25, 2017	2.650	3.488	2.650	3.190	148,964	+0.54(+20.38%)
Apr 24, 2017	2.510	2.690	2.510	2.650	20,657	+0.12(+4.74%)
Apr 21, 2017	2.570	2.570	2.530	2.530	484	+0.01(+0.40%)
Apr 20, 2017	2.415	2.650	2.410	2.520	14,399	-0.05(-1.95%)
Apr 19, 2017	2.601	2.605	2.420	2.570	9,495	+0.06(+2.39%)
Apr 18, 2017	2.560	2.600	2.480	2.510	11,205	-0.18(-6.69%)
Apr 17, 2017	2.570	2.690	2.410	2.690	17,336	+0.08(+2.90%)
Apr 13, 2017	2.570	2.621	2.570	2.614	1,498	+0.03(+1.33%)
Apr 11, 2017		2.580	2.580	2.580	1,892	-0.03(-1.15%)
Apr 10, 2017	2.627	2.630	2.610	2.610	2,711	-0.04(-1.51%)
Apr 07, 2017	2.660	2.660	2.650	2.650	1,302	-0.03(-1.03%)
Apr 06, 2017	2.678	2.678	2.678	2.678	100	-0.01(-0.46%)
Apr 05, 2017	2.621	2.710	2.621	2.690	2,994	+0.08(+3.07%)
Apr 04, 2017	2.610	2.610	2.610	2.610	157	-0.04(-1.51%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Atlanticus Holdings Cp (NQ: ATLC )

Historical Prices