Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlanticus Holdings Cp (NQ: ATLC )

26.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 2.640 2.653 2.610 2.650 1,294 +0.00(+0.00%)
Mar 30, 2017 2.650 2.650 2.650 116 -0.05(-1.78%)
Mar 29, 2017 2.698 2.698 2.698 2.698 4,067 +0.05(+1.81%)
Mar 28, 2017 2.610 2.650 2.610 2.650 578 -0.03(-1.12%)
Mar 27, 2017 2.680 2.680 2.680 2.680 375 +0.06(+2.29%)
Mar 24, 2017 2.620 2.620 2.610 2.620 1,707 +0.00(+0.00%)
Mar 23, 2017 2.550 2.650 2.550 2.620 1,582 +0.00(+0.00%)
Mar 21, 2017 2.620 2.620 2.620 8 +0.11(+4.38%)
Mar 20, 2017 2.540 2.566 2.510 2.510 2,346 -0.03(-1.18%)
Mar 17, 2017 2.540 2.540 2.540 2.540 214 +0.00(+0.00%)
Mar 16, 2017 2.540 2.540 2.540 2.540 314 +0.00(+0.00%)
Mar 15, 2017 2.596 2.600 2.540 2.540 785 -0.04(-1.55%)
Mar 14, 2017 2.510 2.580 2.510 2.580 3,232 +0.07(+2.79%)
Mar 13, 2017 2.410 2.510 2.300 2.510 26,647 +0.09(+3.72%)
Mar 10, 2017 2.650 2.700 2.420 2.420 26,328 -0.23(-8.68%)
Mar 09, 2017 2.700 2.700 2.650 2.650 770 -0.10(-3.64%)
Mar 08, 2017 2.670 2.750 2.650 2.750 10,565 +0.07(+2.61%)
Mar 07, 2017 2.670 2.680 2.670 2.680 1,419 +0.00(+0.00%)
Mar 06, 2017 2.650 2.680 2.650 2.680 2,489 +0.01(+0.25%)
Mar 03, 2017 2.661 2.673 2.661 2.673 3,543 -0.04(-1.48%)
Mar 02, 2017 2.660 2.739 2.660 2.713 1,074 +0.02(+0.87%)
Mar 01, 2017 2.699 2.700 2.690 2.690 2,915 -0.01(-0.37%)
Feb 28, 2017 2.730 2.730 2.693 2.700 2,566 -0.03(-1.10%)
Feb 27, 2017 2.730 2.740 2.730 2.730 1,392 -0.02(-0.73%)
Feb 24, 2017 2.705 2.750 2.705 2.750 1,213 +0.05(+1.75%)
Feb 23, 2017 2.746 2.746 2.703 2.703 654 -0.05(-1.72%)
Feb 22, 2017 2.750 2.750 2.750 2.750 141 -0.03(-1.08%)
Feb 21, 2017 2.780 2.780 2.780 2.780 2,685 -0.00(-0.00%)
Feb 17, 2017 2.780 2.780 2.780 0 -0.03(-1.01%)
Feb 16, 2017 2.808 2.808 2.808 2.808 492 +0.00(+0.12%)
Feb 14, 2017 2.805 2.805 2.805 100 +0.10(+3.89%)
Feb 13, 2017 2.710 2.920 2.670 2.700 21,169 +0.05(+1.88%)
Feb 10, 2017 2.750 2.750 2.400 2.650 16,006 -0.09(-3.22%)
Feb 08, 2017 2.738 2.738 2.738 73 +0.00(+0.15%)
Feb 02, 2017 2.734 2.734 2.734 0 +0.00(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.