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

Atlanticus Holdings Cp (NQ: ATLC )

28.91 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 3.190 3.600 3.140 3.300 13,739 -0.07(-2.08%)
Oct 30, 2018 3.230 3.370 3.230 3.370 1,052 +0.17(+5.31%)
Oct 29, 2018 3.530 3.640 3.100 3.200 15,425 -0.34(-9.60%)
Oct 26, 2018 3.010 3.760 3.010 3.540 13,600 +0.53(+17.61%)
Oct 25, 2018 3.090 3.275 3.010 3.010 6,864 +0.00(+0.00%)
Oct 24, 2018 3.210 3.210 3.000 3.010 3,309 -0.30(-8.93%)
Oct 23, 2018 3.200 3.350 3.110 3.305 2,560 +0.01(+0.15%)
Oct 22, 2018 3.300 3.375 3.300 3.300 12,729 -0.01(-0.30%)
Oct 19, 2018 3.430 3.430 3.300 3.310 10,500 -0.02(-0.60%)
Oct 18, 2018 3.340 3.350 3.330 3.330 2,259 -0.29(-8.01%)
Oct 17, 2018 3.570 3.750 3.570 3.620 2,223 +0.16(+4.62%)
Oct 16, 2018 3.460 3.460 3.460 3.460 504 +0.12(+3.59%)
Oct 15, 2018 3.300 3.820 3.300 3.340 5,354 -0.07(-2.05%)
Oct 12, 2018 3.290 3.430 3.285 3.410 6,300 +0.00(+0.00%)
Oct 11, 2018 3.410 3.460 3.310 3.410 12,724 +0.00(+0.00%)
Oct 10, 2018 3.460 3.690 3.410 3.410 19,829 -0.15(-4.21%)
Oct 09, 2018 3.940 3.940 3.450 3.560 18,685 -0.41(-10.33%)
Oct 08, 2018 3.440 4.215 3.430 3.970 12,175 +0.45(+12.62%)
Oct 05, 2018 3.550 3.550 3.320 3.525 8,600 -0.02(-0.42%)
Oct 04, 2018 3.500 3.680 3.450 3.540 8,932 -0.36(-9.23%)
Oct 03, 2018 4.680 4.772 3.420 3.900 78,565 -0.78(-16.67%)
Oct 02, 2018 4.100 4.910 4.000 4.680 162,151 +0.76(+19.39%)
Oct 01, 2018 2.960 3.930 2.960 3.920 143,823 +0.96(+32.43%)
Sep 28, 2018 3.030 3.090 2.960 2.960 10,500 +0.01(+0.34%)
Sep 27, 2018 2.950 2.950 2.860 2.950 1,082 +0.01(+0.34%)
Sep 26, 2018 3.010 3.035 2.940 2.940 4,133 -0.09(-2.97%)
Sep 25, 2018 2.940 3.050 2.925 3.030 10,211 +0.04(+1.34%)
Sep 24, 2018 2.960 2.990 2.834 2.990 6,518 +0.01(+0.34%)
Sep 21, 2018 2.850 2.980 2.755 2.980 28,400 +0.16(+5.67%)
Sep 20, 2018 2.870 3.050 2.710 2.820 6,998 -0.06(-2.08%)
Sep 19, 2018 2.840 2.930 2.720 2.880 6,018 +0.09(+3.23%)
Sep 18, 2018 2.770 2.940 2.770 2.790 9,501 -0.07(-2.45%)
Sep 17, 2018 2.820 2.860 2.760 2.860 7,377 +0.08(+2.88%)
Sep 14, 2018 2.710 2.970 2.710 2.780 15,800 -0.03(-1.07%)
Sep 13, 2018 2.710 2.950 2.650 2.810 4,672 +0.16(+6.04%)
Sep 12, 2018 2.680 2.820 2.560 2.650 10,255 -0.02(-0.75%)
Sep 11, 2018 2.880 2.966 2.670 2.670 11,678 -0.15(-5.45%)
Sep 10, 2018 2.960 3.080 2.820 2.824 8,045 -0.16(-5.24%)
Sep 07, 2018 3.030 3.090 2.695 2.980 23,400 -0.06(-1.97%)
Sep 06, 2018 3.080 3.090 3.004 3.040 12,734 -0.03(-0.98%)
Sep 05, 2018 3.020 3.090 2.841 3.070 28,181 +0.04(+1.32%)
Sep 04, 2018 2.830 3.040 2.690 3.030 11,729 +0.21(+7.45%)
Aug 31, 2018 2.820 2.820 2.820 0 -0.12(-4.08%)
Aug 30, 2018 2.910 2.980 2.820 2.940 13,048 +0.03(+1.03%)
Aug 29, 2018 2.960 3.000 2.835 2.910 38,226 -0.07(-2.35%)
Aug 28, 2018 2.800 3.184 2.740 2.980 133,137 +0.23(+8.36%)
Aug 27, 2018 2.670 3.040 2.670 2.750 100,370 +0.08(+3.00%)
Aug 24, 2018 2.560 2.850 2.500 2.670 115,800 +0.09(+3.49%)
Aug 23, 2018 2.400 3.300 2.265 2.580 425,901 +0.25(+10.73%)
Aug 22, 2018 1.960 2.560 1.750 2.330 127,572 +0.33(+16.50%)
Aug 21, 2018 1.810 2.000 1.780 2.000 20,716 +0.22(+12.36%)
Aug 20, 2018 1.850 1.870 1.760 1.780 18,045 -0.08(-4.30%)
Aug 17, 2018 1.720 1.880 1.710 1.860 11,300 +0.05(+2.76%)
Aug 16, 2018 1.640 1.850 1.640 1.810 41,451 +0.17(+10.37%)
Aug 15, 2018 1.711 1.711 1.530 1.640 38,711 -0.08(-4.65%)
Aug 14, 2018 1.710 1.720 1.700 1.720 15,403 -0.03(-1.43%)
Aug 13, 2018 1.700 1.745 1.700 1.745 5,809 +0.04(+2.05%)
Aug 10, 2018 1.710 1.750 1.700 1.710 41,100 +0.00(+0.00%)
Aug 09, 2018 1.720 1.727 1.700 1.710 16,076 +0.00(+0.00%)
Aug 08, 2018 1.700 1.800 1.700 1.710 31,673 +0.01(+0.59%)
Aug 07, 2018 1.780 1.810 1.700 1.700 80,822 -0.11(-6.08%)
Aug 06, 2018 2.100 2.100 1.790 1.810 42,177 -0.31(-14.62%)
Aug 03, 2018 1.840 2.140 1.720 2.120 86,200 +0.27(+14.59%)
Aug 02, 2018 1.920 2.090 1.750 1.850 132,977 -0.10(-5.13%)
Aug 01, 2018 2.260 2.310 1.810 1.950 527,403 -0.35(-15.22%)
Jul 31, 2018 2.300 3.830 2.150 2.300 9,424,742 +0.40(+21.05%)
Jul 30, 2018 1.830 2.020 1.740 1.900 6,721 +0.15(+8.57%)
Jul 27, 2018 1.850 1.870 1.750 1.750 2,000 +0.00(+0.00%)
Jul 26, 2018 1.870 1.870 1.750 1.750 2,353 +0.02(+1.24%)
Jul 25, 2018 1.729 1.729 1.729 1.729 338 -0.06(-3.43%)
Jul 24, 2018 1.850 1.870 1.790 1.790 3,997 -0.11(-5.79%)
Jul 23, 2018 1.870 2.020 1.870 1.900 3,086 -0.03(-1.55%)
Jul 20, 2018 1.930 1.930 1.930 1.930 236 +0.08(+4.32%)
Jul 19, 2018 1.800 2.006 1.800 1.850 10,140 -0.05(-2.63%)
Jul 18, 2018 1.900 2.220 1.814 1.900 13,000 +0.12(+6.74%)
Jul 17, 2018 1.850 2.054 1.780 1.780 13,617 -0.09(-4.81%)
Jul 16, 2018 1.808 2.000 1.788 1.870 33,105 +0.16(+9.36%)
Jul 13, 2018 1.780 1.780 1.710 1.710 13,202 -0.07(-3.93%)
Jul 11, 2018 1.780 1.780 1.780 19 -0.03(-1.66%)
Jul 10, 2018 1.820 2.020 1.790 1.810 15,338 +0.02(+1.12%)
Jul 09, 2018 1.900 1.790 1.790 12,822 +0.01(+0.56%)
Jul 06, 2018 1.800 1.800 1.780 1.780 1,744 -0.02(-1.11%)
Jul 05, 2018 2.010 2.010 1.800 1.800 4,820 -0.21(-10.45%)
Jul 02, 2018 2.010 2.010 2.010 0 -0.06(-2.90%)
Jun 29, 2018 1.910 2.170 1.840 2.070 4,557 +0.23(+12.50%)
Jun 28, 2018 1.900 1.913 1.840 1.840 6,783 -0.07(-3.66%)
Jun 27, 2018 2.090 2.500 1.900 1.910 170,345 -0.11(-5.45%)
Jun 25, 2018 2.020 2.020 2.020 92 +0.00(+0.22%)
Jun 22, 2018 2.090 2.090 1.903 2.016 1,114 +0.12(+6.08%)
Jun 21, 2018 1.900 2.100 1.900 1.900 2,158 -0.35(-15.56%)
Jun 20, 2018 2.160 2.282 2.160 2.250 2,659 +0.28(+14.21%)
Jun 19, 2018 2.320 2.320 1.970 1.970 8,741 -0.05(-2.52%)
Jun 18, 2018 1.920 2.220 1.920 2.021 3,041 +0.08(+4.18%)
Jun 15, 2018 1.976 2.240 1.940 1.940 7,337 -0.06(-3.00%)
Jun 14, 2018 2.000 2.000 2.000 2.000 167 -0.16(-7.41%)
Jun 13, 2018 2.158 2.210 2.158 2.160 675 +0.13(+6.40%)
Jun 12, 2018 2.230 2.238 2.030 2.030 2,165 -0.12(-5.58%)
Jun 11, 2018 2.151 2.155 2.150 2.150 306 +0.12(+5.91%)
Jun 08, 2018 2.100 2.100 2.030 2.030 447 -0.10(-4.69%)
Jun 07, 2018 2.120 2.250 2.015 2.130 12,204 -0.01(-0.47%)
Jun 06, 2018 2.220 2.230 2.090 2.140 1,082 -0.08(-3.60%)
Jun 05, 2018 2.043 2.220 1.765 2.220 10,941 +0.30(+15.63%)
Jun 04, 2018 1.658 1.970 1.658 1.920 7,389 +0.19(+10.98%)
Jun 01, 2018 1.610 1.736 1.610 1.730 905 -0.02(-1.14%)
May 31, 2018 1.652 1.750 1.652 1.750 3,385 -0.11(-5.91%)
May 30, 2018 1.630 1.890 1.520 1.860 4,289 +0.23(+14.11%)
May 29, 2018 1.575 1.630 1.575 1.630 3,751 +0.00(+0.00%)
May 25, 2018 1.630 1.630 1.630 0 -0.07(-4.11%)
May 24, 2018 1.900 2.140 1.620 1.700 43,167 -0.17(-9.10%)
May 23, 2018 1.950 2.045 1.650 1.870 6,885 -0.13(-6.50%)
May 21, 2018 2.000 2.000 2.000 0 -0.00(-0.00%)
May 18, 2018 2.000 2.000 2.000 2.000 1,166 -0.01(-0.49%)
May 16, 2018 2.010 2.010 2.010 34 +0.00(+0.00%)
May 11, 2018 2.010 2.010 2.010 1 -0.04(-1.95%)
May 10, 2018 2.100 2.165 2.050 2.050 4,809 -0.06(-2.84%)
May 09, 2018 2.118 2.118 2.060 2.110 316 -0.03(-1.31%)
May 08, 2018 2.060 2.138 2.060 2.138 292 -0.10(-4.25%)
May 02, 2018 2.233 2.233 2.233 101 -0.06(-2.49%)
May 01, 2018 2.200 2.290 2.070 2.290 2,558 +0.09(+4.09%)
Apr 30, 2018 2.190 2.200 2.190 2.200 374 +0.05(+2.33%)
Apr 27, 2018 2.200 2.200 2.150 2.150 1,964 +0.00(+0.00%)
Apr 26, 2018 2.200 2.200 2.150 2.150 953 +0.03(+1.42%)
Apr 25, 2018 2.210 2.210 2.120 2.120 1,416 -0.03(-1.40%)
Apr 24, 2018 2.270 2.270 2.095 2.150 3,306 +0.04(+1.90%)
Apr 23, 2018 2.110 2.110 2.110 2.110 176 +0.06(+2.93%)
Apr 20, 2018 2.110 2.110 2.050 2.050 579 +0.04(+1.99%)
Apr 19, 2018 2.080 2.080 2.010 2.010 420 +0.01(+0.50%)
Apr 18, 2018 2.130 2.240 2.000 2.000 2,682 -0.13(-6.05%)
Apr 13, 2018 2.129 2.129 2.129 111 +0.04(+1.69%)
Apr 12, 2018 2.020 2.093 2.010 2.093 2,235 +0.06(+3.12%)
Apr 10, 2018 2.030 2.030 2.030 130 +0.01(+0.50%)
Apr 09, 2018 2.100 2.349 2.000 2.020 18,836 +0.01(+0.50%)
Apr 06, 2018 2.010 2.010 2.010 2.010 313 -0.12(-5.63%)
Apr 05, 2018 2.230 2.230 2.130 2.130 2,322 -0.01(-0.53%)
Apr 03, 2018 2.141 2.141 2.141 108 +0.06(+2.95%)
Apr 02, 2018 2.045 2.080 2.045 2.080 517 +0.04(+1.96%)
Mar 29, 2018 2.040 2.040 2.040 0 -0.16(-7.27%)
Mar 28, 2018 2.004 2.280 2.004 2.200 23,286 +0.13(+6.27%)
Mar 27, 2018 2.070 2.070 2.070 2.070 397 -0.08(-3.71%)
Mar 26, 2018 2.000 2.150 2.000 2.150 19,997 +0.15(+7.50%)
Mar 23, 2018 2.000 2.000 2.000 2.000 182 -0.00(-0.24%)
Mar 22, 2018 2.032 2.032 2.005 2.005 1,645 +0.04(+2.29%)
Mar 21, 2018 2.130 2.144 1.950 1.960 9,971 -0.07(-3.45%)
Mar 20, 2018 2.000 2.070 1.996 2.030 12,811 -0.02(-0.98%)
Mar 19, 2018 1.950 2.050 1.950 2.050 2,070 -0.10(-4.43%)
Mar 13, 2018 2.145 2.145 2.145 92 +0.10(+4.63%)
Mar 12, 2018 2.220 2.220 2.050 2.050 8,811 -0.17(-7.49%)
Mar 09, 2018 2.206 2.216 2.204 2.216 1,839 +0.02(+0.73%)
Mar 07, 2018 2.200 2.200 2.200 7 +0.00(+0.00%)
Mar 06, 2018 2.220 2.240 2.200 2.200 1,176 -0.05(-2.22%)
Mar 05, 2018 2.200 2.250 2.200 2.250 647 +0.00(+0.00%)
Mar 01, 2018 2.250 2.250 2.250 85 +0.01(+0.50%)
Feb 28, 2018 2.200 2.239 2.200 2.239 507 -0.01(-0.44%)
Feb 26, 2018 2.249 2.249 2.249 103 +0.03(+1.31%)
Feb 22, 2018 2.220 2.220 2.220 43 +0.02(+0.90%)
Feb 20, 2018 2.200 2.200 2.200 2 +0.00(+0.00%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.260 2.200 2.200 1,848 -0.01(-0.45%)
Feb 14, 2018 2.200 2.210 2.200 2.210 2,236 +0.00(+0.00%)
Feb 12, 2018 2.210 2.210 2.210 91 -0.05(-2.08%)
Feb 09, 2018 2.202 2.257 2.200 2.257 533 +0.06(+2.59%)
Feb 08, 2018 2.210 2.210 2.200 2.200 679 -0.01(-0.45%)
Feb 07, 2018 2.300 2.200 2.210 2,354 -0.09(-3.91%)
Feb 06, 2018 2.200 2.300 2.200 2.300 238 +0.04(+1.68%)
Feb 05, 2018 2.340 2.350 2.320 2.262 3,951 +0.01(+0.53%)
Feb 02, 2018 2.360 2.380 2.220 2.250 10,824 -0.03(-1.32%)
Feb 01, 2018 2.330 2.330 2.236 2.280 5,051 +0.06(+2.70%)
Jan 31, 2018 2.260 2.280 2.220 2.220 3,461 +0.00(+0.00%)
Jan 26, 2018 2.220 2.220 2.220 49 -0.06(-2.75%)
Jan 25, 2018 2.208 2.283 2.208 2.283 1,258 +0.04(+1.68%)
Jan 24, 2018 2.249 2.250 2.239 2.245 7,724 +0.02(+0.67%)
Jan 23, 2018 2.250 2.250 2.230 2.230 240 -0.07(-2.87%)
Jan 22, 2018 2.326 2.326 2.296 2.296 500 +0.10(+4.36%)
Jan 19, 2018 2.260 2.260 2.200 2.200 3,765 +0.00(+0.00%)
Jan 18, 2018 2.200 2.240 2.200 2.200 2,120 -0.02(-0.90%)
Jan 17, 2018 2.280 2.310 2.220 2.220 4,624 -0.10(-4.31%)
Jan 16, 2018 2.270 2.320 2.250 2.320 6,529 +0.07(+3.11%)
Jan 12, 2018 2.250 2.250 2.250 0 -0.03(-1.14%)
Jan 11, 2018 2.330 2.350 2.230 2.276 6,158 -0.07(-3.15%)
Jan 10, 2018 2.350 2.360 2.267 2.350 6,738 +0.04(+1.73%)
Jan 09, 2018 2.280 2.310 2.279 2.310 3,261 +0.02(+0.94%)
Jan 08, 2018 2.330 2.380 2.288 2.288 7,238 -0.00(-0.07%)
Jan 05, 2018 2.317 2.382 2.270 2.290 4,140 -0.03(-1.29%)
Jan 04, 2018 2.330 2.357 2.320 2.320 4,024 -0.03(-1.28%)
Jan 03, 2018 2.357 2.380 2.321 2.350 5,439 -0.10(-4.08%)
Jan 02, 2018 2.400 2.490 2.350 2.450 9,465 +0.05(+2.08%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.05(+2.13%)
Dec 28, 2017 2.328 2.350 2.280 2.350 1,745 +0.05(+2.17%)
Dec 27, 2017 2.320 2.433 2.291 2.300 5,817 -0.05(-2.13%)
Dec 26, 2017 2.280 2.350 2.280 2.350 5,262 +0.00(+0.00%)
Dec 22, 2017 2.330 2.416 2.330 2.350 3,615 +0.07(+3.07%)
Dec 21, 2017 2.305 2.360 2.280 2.280 13,973 -0.17(-6.94%)
Dec 20, 2017 2.350 2.450 2.350 2.450 1,733 +0.04(+1.66%)
Dec 19, 2017 2.480 2.520 2.410 2.410 9,320 -0.03(-1.23%)
Dec 18, 2017 2.580 2.400 2.348 2.440 6,989 +0.04(+1.67%)
Dec 15, 2017 2.393 2.500 2.270 2.400 16,095 +0.01(+0.42%)
Dec 14, 2017 2.374 2.390 2.370 2.390 4,387 +0.08(+3.46%)
Dec 13, 2017 2.380 2.385 2.310 2.310 3,300 +0.03(+1.32%)
Dec 12, 2017 2.220 2.430 2.220 2.280 6,189 +0.04(+1.79%)
Dec 11, 2017 2.300 2.300 2.220 2.240 2,527 -0.11(-4.68%)
Dec 08, 2017 2.369 2.460 2.350 2.350 11,472 -0.03(-1.26%)
Dec 07, 2017 2.280 2.390 2.280 2.380 7,831 +0.10(+4.38%)
Dec 06, 2017 2.280 2.280 2.270 2.280 2,486 +0.02(+0.88%)
Dec 05, 2017 2.240 2.292 2.180 2.260 10,255 +0.04(+1.80%)
Dec 04, 2017 2.350 2.220 2.220 3,640 -0.13(-5.53%)
Dec 01, 2017 2.190 2.460 2.190 2.350 3,517 +0.18(+8.29%)
Nov 30, 2017 2.140 2.270 2.140 2.170 3,701 +0.01(+0.46%)
Nov 29, 2017 2.250 2.260 2.140 2.160 20,108 -0.22(-9.24%)
Nov 27, 2017 2.380 2.380 2.380 64 +0.09(+3.93%)
Nov 24, 2017 2.390 2.410 2.280 2.290 4,090 +0.05(+2.23%)
Nov 22, 2017 2.330 2.400 2.240 2.240 941 -0.18(-7.44%)
Nov 21, 2017 2.490 2.490 2.420 2.420 1,268 +0.10(+4.31%)
Nov 20, 2017 2.400 2.490 2.320 2.320 6,511 -0.12(-4.92%)
Nov 17, 2017 2.310 2.440 2.270 2.440 4,328 +0.11(+4.72%)
Nov 16, 2017 2.205 2.345 2.205 2.330 3,738 +0.08(+3.56%)
Nov 15, 2017 2.190 2.320 2.190 2.250 4,233 +0.07(+3.21%)
Nov 14, 2017 2.250 2.250 2.180 2.180 3,729 +0.03(+1.40%)
Nov 13, 2017 2.400 2.415 2.130 2.150 37,407 -0.15(-6.52%)
Nov 10, 2017 2.200 2.400 2.184 2.300 23,525 -0.02(-0.87%)
Nov 09, 2017 2.310 2.330 2.290 2.320 6,006 +0.10(+4.51%)
Nov 08, 2017 2.199 2.320 2.170 2.220 24,536 -0.03(-1.33%)
Nov 07, 2017 2.260 2.270 2.250 2.250 13,552 -0.02(-0.88%)
Nov 06, 2017 2.266 2.360 2.260 2.270 1,742 -0.08(-3.40%)
Nov 03, 2017 2.351 2.365 2.350 2.350 2,380 -0.02(-0.84%)
Nov 02, 2017 2.390 2.400 2.370 2.370 8,457 +0.05(+2.16%)
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.