ATLC

Atlanticus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Atlanticus Holdings Corporation ATLC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.08 1.01% 7.99 7.77 7.99 7.89 7.91 16:02:00
more quote information »

ATLC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.988.307.507.8911,8530.010.13%
1 Month10.6310.96417.44158.709,023-2.64-24.84%
3 Months14.6115.257.441511.8923,599-6.62-45.31%
6 Months12.2418.3655.0011.9426,561-4.25-34.72%
1 Year5.7818.3655.0010.3032,9222.2138.24%
3 Years2.437318.3651.525.3232,8865.55227.82%
5 Years3.9118.3651.525.0722,1864.08104.35%

ATLC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 7.91 0.09 1.15% 7.91 7.95 7.82 15,195
Aug 11 2020 7.82 0.00 0.0% 7.91 8.045 7.60 9,997
Aug 10 2020 7.82 -0.08 -1.01% 7.94 8.30 7.50 11,834
Aug 07 2020 7.90 -0.06 -0.75% 7.80 7.93 7.7511 6,974
Aug 06 2020 7.96 -0.11 -1.36% 7.98 8.015 7.60 15,265
Aug 05 2020 8.07 -0.17 -2.06% 8.23 8.23 7.4415 9,621
Aug 04 2020 8.24 0.01 0.12% 8.15 8.25 8.11 2,041
Aug 03 2020 8.23 0.02 0.18% 8.25 8.25 7.945 7,282
Jul 31 2020 8.215 0.00 0.0% 8.27 8.33 8.113 5,221
Jul 30 2020 8.215 -0.01 -0.06% 7.93 8.22 7.51 14,384
Jul 29 2020 8.22 -0.46 -5.24% 8.66 8.99 8.03 10,244
Jul 28 2020 8.675 -0.74 -7.81% 9.40 9.50 8.45 9,026
Jul 27 2020 9.41 0.17 1.84% 9.36 9.55 9.35 3,842
Jul 24 2020 9.24 -0.56 -5.71% 9.65 9.86 9.24 12,965
Jul 23 2020 9.80 -0.31 -3.07% 10.00 10.15 9.54 18,197
Jul 22 2020 10.11 -0.25 -2.41% 10.14 10.185 9.79 5,018
Jul 21 2020 10.36 0.62 6.31% 9.80 10.36 9.73 6,467
Jul 20 2020 9.745 -0.48 -4.65% 10.00 10.18 9.65 5,239
Jul 17 2020 10.22 -0.38 -3.58% 10.40 10.4529 10.0856 4,636
Jul 16 2020 10.60 -0.05 -0.47% 10.63 10.9641 10.3101 7,011
Jul 15 2020 10.65 0.84 8.56% 10.19 10.74 10.03 11,240
Jul 14 2020 9.81 -0.03 -0.3% 9.68 10.25 9.6591 3,268
Jul 13 2020 9.84 -0.06 -0.61% 10.40 10.40 9.75 9,861
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.