Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlanticus Holdings Cp (NQ: ATLC )

27.82 +0.37 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2016 3.000 3.000 2.990 2.993 4,169 -0.04(-1.22%)
Nov 22, 2016 3.030 3.030 3.030 0 +0.00(+0.00%)
Nov 21, 2016 3.090 3.090 3.020 3.030 1,809 +0.01(+0.19%)
Nov 18, 2016 3.024 3.024 3.024 3.024 276 -0.09(-2.86%)
Nov 17, 2016 3.020 3.060 3.020 3.113 1,629 +0.06(+2.07%)
Nov 16, 2016 3.053 3.055 3.050 3.050 722 +0.03(+0.99%)
Nov 15, 2016 3.030 3.030 3.020 3.020 892 -0.17(-5.34%)
Nov 14, 2016 3.030 3.190 3.020 3.190 4,450 +0.13(+4.15%)
Nov 08, 2016 3.063 3.063 3.063 11 -0.15(-4.58%)
Nov 04, 2016 3.210 3.210 3.210 82 +0.00(+0.00%)
Nov 03, 2016 3.204 3.310 3.204 3.210 4,874 -0.12(-3.60%)
Nov 01, 2016 3.330 3.330 3.330 12 -0.16(-4.58%)
Oct 26, 2016 3.490 3.490 3.490 0 -0.01(-0.29%)
Oct 25, 2016 3.510 3.540 3.477 3.500 15,749 +0.21(+6.39%)
Oct 24, 2016 3.240 3.290 3.240 3.290 4,741 +0.14(+4.44%)
Oct 20, 2016 3.150 3.150 3.150 3.150 42 +0.00(+0.00%)
Oct 19, 2016 3.020 3.150 3.020 3.150 2,495 -0.10(-3.08%)
Oct 18, 2016 3.130 3.250 3.120 3.250 9,383 +0.00(+0.00%)
Oct 17, 2016 3.020 3.250 3.020 3.250 674 +0.06(+1.88%)
Oct 14, 2016 3.190 3.190 3.190 3.190 159 -0.02(-0.62%)
Oct 13, 2016 3.080 3.220 3.080 3.210 5,164 +0.06(+1.90%)
Oct 11, 2016 3.140 3.150 3.150 3.150 20 +0.02(+0.78%)
Oct 10, 2016 3.072 3.126 3.072 3.126 2,257 +0.06(+1.81%)
Oct 07, 2016 3.070 3.070 3.070 3.070 164 +0.07(+2.33%)
Oct 06, 2016 3.000 3.001 3.000 3.000 705 +0.00(+0.00%)
Oct 05, 2016 3.000 3.010 2.970 3.000 2,832 +0.00(+0.00%)
Oct 04, 2016 3.000 3.030 3.000 3.000 1,828 +0.00(+0.00%)
Oct 03, 2016 3.000 3.000 3.000 3.000 853 -0.01(-0.33%)
Sep 30, 2016 3.010 3.060 3.000 3.010 2,653 +0.04(+1.35%)
Sep 29, 2016 3.010 3.020 2.970 2.970 2,533 -0.10(-3.26%)
Sep 28, 2016 3.070 3.070 3.070 3.070 79 +0.00(+0.00%)
Sep 27, 2016 3.070 3.070 3.070 3.070 36 +0.00(+0.00%)
Sep 26, 2016 3.034 3.070 3.034 3.070 454 +0.05(+1.66%)
Sep 23, 2016 3.040 3.040 3.020 3.020 553 -0.09(-2.89%)
Sep 22, 2016 3.020 3.110 3.020 3.110 2,522 +0.07(+2.30%)
Sep 20, 2016 3.020 3.040 3.040 3.040 329 +0.02(+0.66%)
Sep 19, 2016 3.020 3.020 3.020 3.020 1,034 -0.10(-3.21%)
Sep 16, 2016 3.020 3.120 3.020 3.120 1,358 +0.04(+1.40%)
Sep 15, 2016 3.053 3.077 3.053 3.077 800 +0.06(+1.88%)
Sep 14, 2016 3.020 3.020 3.020 3.020 117 +0.00(+0.00%)
Sep 13, 2016 3.030 3.030 3.020 3.020 1,355 +0.00(+0.00%)
Sep 12, 2016 3.020 3.020 3.020 3.020 317 -0.01(-0.33%)
Sep 09, 2016 3.030 3.050 3.020 3.030 758 -0.01(-0.33%)
Sep 08, 2016 3.040 3.040 3.040 3.040 127 -0.04(-1.30%)
Sep 07, 2016 3.120 3.140 3.080 3.080 1,458 +0.04(+1.32%)
Sep 06, 2016 3.090 3.090 3.030 3.040 840 -0.04(-1.30%)
Sep 02, 2016 3.030 3.080 3.080 3.080 1,700 +0.04(+1.32%)
Sep 01, 2016 3.040 3.040 3.040 3.040 222 -0.09(-2.88%)
Aug 30, 2016 3.130 3.130 3.130 3.130 1 -0.02(-0.72%)
Aug 29, 2016 3.180 3.180 3.153 3.153 4,986 +0.14(+4.74%)
Aug 26, 2016 2.960 3.010 2.960 3.010 4,272 +0.12(+4.15%)
Aug 24, 2016 3.000 2.890 2.890 2.890 60 -0.11(-3.66%)
Aug 23, 2016 2.790 3.000 2.790 3.000 708 +0.22(+7.91%)
Aug 22, 2016 2.860 2.890 2.750 2.780 11,664 -0.12(-4.14%)
Aug 19, 2016 2.940 3.000 2.750 2.900 3,992 +0.00(+0.00%)
Aug 18, 2016 2.900 2.950 2.900 2.900 1,430 +0.00(+0.00%)
Aug 17, 2016 3.010 3.010 2.900 2.900 1,442 -0.05(-1.69%)
Aug 16, 2016 2.950 2.950 2.950 2.950 112 +0.00(+0.00%)
Aug 15, 2016 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Aug 12, 2016 2.985 2.985 2.950 2.950 504 +0.00(+0.00%)
Aug 11, 2016 2.972 2.972 2.950 2.950 400 -0.05(-1.67%)
Aug 10, 2016 3.000 3.000 3.000 3.000 136 +0.00(+0.00%)
Aug 09, 2016 3.000 3.000 3.000 3.000 100 +0.09(+3.09%)
Aug 08, 2016 2.910 3.010 2.900 2.910 10,849 -0.01(-0.34%)
Aug 05, 2016 2.960 3.000 2.910 2.920 11,531 -0.02(-0.68%)
Aug 04, 2016 3.000 3.010 2.940 2.940 1,858 -0.01(-0.34%)
Aug 03, 2016 2.950 2.950 2.950 2.950 101 -0.04(-1.34%)
Aug 02, 2016 2.950 2.990 2.950 2.990 210 +0.00(+0.00%)
Aug 01, 2016 3.010 3.010 2.990 2.990 1,007 +0.00(+0.00%)
Jul 29, 2016 2.920 2.990 2.900 2.990 1,333 +0.00(+0.00%)
Jul 28, 2016 2.910 2.990 2.900 2.990 22,349 +0.13(+4.55%)
Jul 27, 2016 2.881 2.881 2.860 2.860 2,983 -0.05(-1.68%)
Jul 26, 2016 2.900 2.909 2.900 2.909 1,163 -0.00(-0.04%)
Jul 21, 2016 2.850 2.910 2.910 2.910 62 +0.01(+0.34%)
Jul 19, 2016 2.910 2.900 2.900 2.900 2 +0.00(+0.00%)
Jul 18, 2016 2.900 2.920 2.849 2.900 10,410 -0.02(-0.68%)
Jul 15, 2016 2.870 2.920 2.790 2.920 3,831 +0.12(+4.29%)
Jul 14, 2016 2.900 2.900 2.770 2.800 3,625 +0.01(+0.36%)
Jul 13, 2016 2.900 2.930 2.780 2.790 9,049 -0.12(-4.12%)
Jul 12, 2016 2.840 2.910 2.790 2.910 6,176 +0.13(+4.68%)
Jul 11, 2016 2.910 2.910 2.710 2.780 7,073 -0.08(-2.80%)
Jul 08, 2016 2.880 2.890 2.800 2.860 3,162 +0.10(+3.62%)
Jul 07, 2016 2.880 2.910 2.760 2.760 4,452 +0.04(+1.47%)
Jul 05, 2016 2.920 2.940 2.670 2.720 21,051 -0.11(-3.89%)
Jul 01, 2016 2.960 2.830 2.830 2.830 9,400 -0.08(-2.75%)
Jun 30, 2016 3.020 3.090 2.850 2.910 3,437 -0.05(-1.69%)
Jun 29, 2016 3.002 3.040 2.860 2.960 8,063 -0.04(-1.33%)
Jun 28, 2016 3.023 3.080 3.000 3.000 1,487 -0.04(-1.32%)
Jun 27, 2016 3.010 3.050 2.820 3.040 3,449 -0.04(-1.30%)
Jun 24, 2016 3.060 3.210 2.870 3.080 3,512 +0.02(+0.65%)
Jun 23, 2016 3.070 3.070 3.000 3.060 7,200 +0.08(+2.68%)
Jun 22, 2016 3.100 3.100 2.960 2.980 14,345 -0.07(-2.30%)
Jun 21, 2016 3.010 3.060 2.950 3.050 2,535 +0.03(+0.99%)
Jun 20, 2016 2.830 3.070 2.810 3.020 12,577 +0.23(+8.24%)
Jun 17, 2016 2.960 3.020 2.740 2.790 174,934 +0.02(+0.72%)
Jun 16, 2016 2.660 3.120 2.620 2.770 43,509 +0.13(+4.92%)
Jun 15, 2016 2.640 2.750 2.640 2.640 17,980 -0.01(-0.38%)
Jun 14, 2016 2.730 2.860 2.640 2.650 18,270 -0.01(-0.38%)
Jun 13, 2016 2.670 2.855 2.650 2.660 18,194 +0.01(+0.38%)
Jun 10, 2016 2.660 2.876 2.640 2.650 24,655 -0.03(-1.12%)
Jun 09, 2016 2.830 2.881 2.670 2.680 14,688 -0.19(-6.62%)
Jun 08, 2016 2.890 3.080 2.800 2.870 25,694 +0.08(+2.87%)
Jun 07, 2016 3.020 3.110 2.750 2.790 18,314 -0.22(-7.31%)
Jun 06, 2016 3.060 3.290 3.010 3.010 25,149 -0.13(-4.14%)
Jun 03, 2016 3.240 3.240 3.140 3.140 5,458 +0.01(+0.32%)
Jun 02, 2016 3.200 3.210 3.130 3.130 838 +0.09(+2.96%)
Jun 01, 2016 2.950 3.080 2.947 3.040 3,988 +0.10(+3.40%)
May 31, 2016 2.940 2.940 2.940 2.940 1,068 +0.13(+4.63%)
May 27, 2016 2.900 2.810 2.810 2.810 3,400 +0.08(+2.93%)
May 26, 2016 2.940 2.940 2.590 2.730 22,075 -0.10(-3.53%)
May 25, 2016 3.040 3.040 2.827 2.830 12,785 -0.17(-5.67%)
May 24, 2016 3.100 3.190 2.990 3.000 8,240 -0.10(-3.23%)
May 23, 2016 3.120 3.120 3.100 3.100 1,861 -0.02(-0.64%)
May 20, 2016 3.112 3.180 3.112 3.120 1,262 -0.06(-1.89%)
May 19, 2016 3.050 3.180 3.000 3.180 2,348 +0.14(+4.61%)
May 18, 2016 3.030 3.040 3.000 3.040 1,979 -0.06(-1.94%)
May 17, 2016 3.150 3.200 3.100 3.100 3,490 -0.01(-0.32%)
May 16, 2016 3.010 3.190 3.000 3.110 2,558 +0.11(+3.67%)
May 12, 2016 3.010 3.000 3.000 3.000 600 +0.00(+0.00%)
May 09, 2016 3.010 3.000 3.000 3.000 55 -0.02(-0.66%)
May 06, 2016 3.000 3.020 3.000 3.020 1,094 +0.02(+0.67%)
May 05, 2016 2.990 3.010 2.990 3.000 2,065 +0.00(+0.00%)
May 04, 2016 3.010 3.010 2.990 3.000 6,263 -0.01(-0.33%)
May 03, 2016 2.980 3.010 2.980 3.010 10,200 +0.02(+0.67%)
May 02, 2016 2.782 3.010 2.770 2.990 10,465 -0.02(-0.66%)
Apr 29, 2016 3.020 3.020 2.990 3.010 4,915 +0.01(+0.33%)
Apr 28, 2016 3.023 3.023 3.000 3.000 3,784 +0.00(+0.00%)
Apr 27, 2016 3.110 3.110 3.000 3.000 3,043 -0.02(-0.66%)
Apr 26, 2016 3.180 3.193 3.020 3.020 4,311 -0.10(-3.21%)
Apr 25, 2016 3.122 3.152 3.120 3.120 667 +0.09(+2.97%)
Apr 22, 2016 3.120 3.120 3.030 3.030 371 +0.02(+0.66%)
Apr 21, 2016 3.160 3.160 3.010 3.010 1,330 -0.10(-3.22%)
Apr 20, 2016 3.160 3.160 3.100 3.110 1,578 +0.01(+0.32%)
Apr 19, 2016 3.170 3.192 3.100 3.100 1,802 -0.01(-0.32%)
Apr 18, 2016 3.230 3.230 3.110 3.110 1,408 +0.00(+0.00%)
Apr 15, 2016 3.220 3.220 3.100 3.110 5,563 +0.01(+0.32%)
Apr 14, 2016 3.100 3.100 3.100 3.100 655 -0.05(-1.59%)
Apr 13, 2016 3.150 3.150 3.150 3.150 3,290 -0.01(-0.32%)
Apr 12, 2016 3.150 3.160 3.150 3.160 2,082 -0.07(-2.17%)
Apr 11, 2016 3.229 3.230 3.201 3.230 2,053 +0.05(+1.57%)
Apr 08, 2016 3.180 3.180 3.180 3.180 307 +0.03(+0.95%)
Apr 04, 2016 3.150 3.150 3.150 3.150 48 -0.01(-0.31%)
Apr 01, 2016 3.030 3.160 3.030 3.160 2,809 +0.16(+5.33%)
Mar 31, 2016 3.050 3.050 3.000 3.000 1,205 -0.15(-4.76%)
Mar 29, 2016 3.150 3.150 3.150 3.150 30 +0.11(+3.62%)
Mar 23, 2016 3.040 3.040 3.040 3.040 200 -0.16(-5.10%)
Mar 22, 2016 3.203 3.203 3.203 3.203 200 +0.04(+1.37%)
Mar 21, 2016 3.150 3.160 3.150 3.160 706 +0.01(+0.32%)
Mar 18, 2016 3.150 3.150 3.150 3.150 496 +0.00(+0.00%)
Mar 17, 2016 3.140 3.150 3.140 3.150 449 +0.00(+0.04%)
Mar 16, 2016 3.149 3.149 3.149 3.149 266 +0.01(+0.28%)
Mar 15, 2016 3.140 3.140 3.140 3.140 208 +0.04(+1.29%)
Mar 14, 2016 3.040 3.100 3.040 3.100 1,457 +0.05(+1.77%)
Mar 11, 2016 3.100 3.100 3.010 3.046 6,925 -0.04(-1.42%)
Mar 09, 2016 3.010 3.090 3.090 3.090 69 +0.00(+0.00%)
Mar 08, 2016 3.090 3.090 3.090 3.090 100 +0.08(+2.65%)
Mar 07, 2016 3.010 3.100 3.010 3.010 2,447 +0.01(+0.34%)
Mar 04, 2016 3.031 3.080 3.000 3.000 459 +0.01(+0.33%)
Mar 03, 2016 3.100 3.100 2.990 2.990 3,505 -0.07(-2.29%)
Mar 02, 2016 3.056 3.060 3.056 3.060 1,123 +0.04(+1.32%)
Mar 01, 2016 3.020 3.020 3.020 3.020 140 -0.08(-2.58%)
Feb 29, 2016 3.098 3.100 3.098 3.100 1,494 +0.01(+0.32%)
Feb 26, 2016 3.090 3.090 3.090 3.090 326 +0.08(+2.66%)
Feb 25, 2016 3.010 3.040 3.010 3.010 301 -0.08(-2.59%)
Feb 24, 2016 3.090 3.090 3.090 3.090 1,373 +0.08(+2.65%)
Feb 23, 2016 3.010 3.010 3.010 3.010 804 +0.00(+0.00%)
Feb 22, 2016 3.010 3.010 3.010 3.010 1,721 -0.01(-0.33%)
Feb 19, 2016 2.850 3.020 2.824 3.020 2,007 +0.01(+0.33%)
Feb 18, 2016 2.890 3.011 2.890 3.010 3,610 +0.11(+3.80%)
Feb 17, 2016 2.990 2.990 2.900 2.900 19,818 -0.11(-3.65%)
Feb 16, 2016 3.071 3.071 3.010 3.010 383 -0.03(-0.99%)
Feb 12, 2016 2.910 3.040 3.040 3.040 5,600 +0.03(+1.00%)
Feb 11, 2016 3.010 3.010 3.010 3.010 1,933 +0.00(+0.00%)
Feb 10, 2016 3.033 3.033 3.010 3.010 3,177 +0.00(+0.00%)
Feb 08, 2016 3.010 3.010 3.010 3.010 1,200 -0.09(-2.75%)
Feb 04, 2016 3.000 3.095 3.095 3.095 102 +0.10(+3.17%)
Feb 03, 2016 3.010 3.010 3.000 3.000 1,849 -0.04(-1.32%)
Feb 02, 2016 2.750 3.090 2.750 3.040 4,695 -0.01(-0.33%)
Feb 01, 2016 2.990 3.050 2.710 3.050 6,327 +0.01(+0.33%)
Jan 29, 2016 3.038 3.100 3.038 3.040 1,792 +0.03(+1.00%)
Jan 28, 2016 3.100 3.100 3.010 3.010 6,115 -0.09(-2.90%)
Jan 26, 2016 3.090 3.100 3.100 3.100 33 +0.08(+2.65%)
Jan 25, 2016 3.129 3.160 3.010 3.020 1,857 -0.05(-1.63%)
Jan 21, 2016 3.070 3.070 3.070 3.070 173 +0.03(+0.98%)
Jan 20, 2016 3.040 3.040 3.040 3.040 2,036 -0.06(-1.93%)
Jan 19, 2016 3.080 3.100 3.050 3.100 3,562 -0.02(-0.64%)
Jan 15, 2016 3.050 3.120 3.120 3.120 600 -0.06(-1.89%)
Jan 14, 2016 3.160 3.180 3.160 3.180 1,345 -0.02(-0.63%)
Jan 13, 2016 3.200 3.300 3.170 3.200 4,675 -0.06(-1.84%)
Jan 12, 2016 3.300 3.350 3.240 3.260 3,305 -0.14(-4.12%)
Jan 11, 2016 3.150 3.400 3.150 3.400 3,143 +0.13(+3.98%)
Jan 08, 2016 3.270 3.270 3.270 3.270 193 -0.11(-3.25%)
Jan 07, 2016 3.150 3.350 3.150 3.380 3,859 -0.10(-2.87%)
Jan 06, 2016 3.091 3.600 3.040 3.480 27,051 +0.28(+8.75%)
Jan 05, 2016 3.190 3.200 3.040 3.200 11,478 +0.10(+3.23%)
Jan 04, 2016 3.080 3.200 2.970 3.100 3,997 -0.10(-3.13%)
Dec 31, 2015 3.170 3.200 3.200 3.200 600 +0.00(+0.00%)
Dec 30, 2015 3.200 3.200 3.149 3.200 1,719 +0.02(+0.63%)
Dec 29, 2015 3.010 3.180 3.000 3.180 7,307 +0.18(+6.00%)
Dec 28, 2015 2.901 3.180 2.900 3.000 4,004 +0.00(+0.00%)
Dec 24, 2015 2.850 3.000 3.000 3.000 2,100 -0.02(-0.66%)
Dec 23, 2015 2.901 3.020 2.850 3.020 19,054 +0.01(+0.33%)
Dec 22, 2015 2.980 3.040 2.980 3.010 22,489 +0.03(+1.01%)
Dec 21, 2015 2.900 2.999 2.888 2.980 7,725 +0.03(+1.02%)
Dec 18, 2015 2.950 2.950 2.950 2.950 841 -0.01(-0.34%)
Dec 17, 2015 2.820 3.000 2.800 2.960 4,220 -0.09(-2.95%)
Dec 16, 2015 3.080 3.110 3.000 3.050 2,308 -0.12(-3.79%)
Dec 15, 2015 2.960 3.190 2.800 3.170 28,589 +0.27(+9.31%)
Dec 14, 2015 2.870 2.948 2.870 2.900 8,789 +0.02(+0.69%)
Dec 11, 2015 2.940 2.970 2.880 2.880 3,588 -0.09(-3.03%)
Dec 10, 2015 2.860 3.000 2.860 2.970 19,064 -0.03(-1.00%)
Dec 09, 2015 2.980 3.000 2.925 3.000 17,839 +0.01(+0.25%)
Dec 08, 2015 2.950 3.000 2.860 2.993 24,251 +0.03(+1.10%)
Dec 07, 2015 3.060 3.060 2.580 2.960 16,136 -0.19(-6.03%)
Dec 04, 2015 3.150 3.150 3.080 3.150 6,857 +0.09(+2.94%)
Dec 03, 2015 3.130 3.150 3.050 3.060 6,780 -0.07(-2.24%)
Dec 02, 2015 3.050 3.130 3.050 3.130 2,926 -0.07(-2.18%)
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.