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

Atlanticus Holdings Cp (NQ: ATLC )

27.03 +0.22 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 1.980 1.980 1.800 1.800 2,298 -0.20(-10.00%)
Sep 26, 2014 2.100 2.000 2.000 2.000 75 -0.10(-4.76%)
Sep 24, 2014 2.070 2.100 2.100 2.100 1,900 +0.00(+0.00%)
Sep 23, 2014 2.100 2.100 2.100 2.100 137 +0.00(+0.00%)
Sep 22, 2014 2.020 2.100 2.020 2.100 1,126 -0.02(-0.94%)
Sep 19, 2014 2.010 2.120 1.990 2.120 2,251 +0.01(+0.47%)
Sep 17, 2014 2.110 2.110 2.110 2.110 23 -0.03(-1.40%)
Sep 16, 2014 2.050 2.140 2.000 2.140 2,150 -0.02(-0.93%)
Sep 15, 2014 2.280 2.280 2.120 2.160 1,299 -0.16(-6.90%)
Sep 12, 2014 2.420 2.440 2.270 2.320 2,876 -0.10(-4.13%)
Sep 11, 2014 2.450 2.460 2.366 2.420 3,927 -0.08(-3.20%)
Sep 10, 2014 2.550 2.720 2.500 2.500 1,885 -0.11(-4.21%)
Sep 09, 2014 2.560 2.690 2.560 2.610 3,312 +0.03(+1.16%)
Sep 08, 2014 2.690 2.700 2.580 2.580 7,549 -0.11(-4.09%)
Sep 05, 2014 2.750 2.800 2.690 2.690 2,034 -0.10(-3.48%)
Sep 04, 2014 2.787 2.787 2.787 2.787 1,038 +0.01(+0.25%)
Sep 03, 2014 2.780 2.780 2.700 2.780 1,643 -0.02(-0.71%)
Sep 02, 2014 2.795 2.800 2.795 2.800 1,293 +0.00(+0.00%)
Aug 29, 2014 2.800 2.800 2.800 2.800 200 +0.13(+4.87%)
Aug 27, 2014 2.680 2.670 2.670 2.670 1,300 -0.03(-1.11%)
Aug 26, 2014 2.740 2.800 2.700 2.700 902 -0.10(-3.57%)
Aug 25, 2014 2.690 2.800 2.680 2.800 2,690 +0.01(+0.36%)
Aug 22, 2014 2.800 2.800 2.689 2.790 3,706 +0.01(+0.36%)
Aug 21, 2014 2.680 2.740 2.670 2.780 9,233 +0.09(+3.34%)
Aug 20, 2014 2.690 2.690 2.690 2.690 1,500 -0.07(-2.53%)
Aug 19, 2014 2.690 2.760 2.680 2.760 11,515 +0.01(+0.36%)
Aug 18, 2014 2.710 2.750 2.660 2.750 13,220 +0.09(+3.38%)
Aug 14, 2014 2.680 2.660 2.660 2.660 2 -0.02(-0.75%)
Aug 13, 2014 2.650 2.700 2.600 2.680 8,824 -0.02(-0.74%)
Aug 12, 2014 2.700 2.700 2.620 2.700 1,001 -0.05(-1.82%)
Aug 11, 2014 2.750 2.750 2.600 2.750 20,661 +0.00(+0.00%)
Aug 08, 2014 2.750 2.750 2.620 2.750 3,976 +0.00(+0.00%)
Aug 07, 2014 2.750 2.750 2.660 2.750 3,624 +0.03(+1.10%)
Aug 06, 2014 2.670 2.740 2.650 2.720 9,732 -0.02(-0.73%)
Aug 05, 2014 2.740 2.800 2.650 2.740 5,166 +0.09(+3.40%)
Aug 04, 2014 2.650 2.720 2.650 2.650 4,123 +0.00(+0.00%)
Aug 01, 2014 2.650 2.650 2.650 2.650 427 -0.01(-0.38%)
Jul 31, 2014 2.650 2.710 2.650 2.660 1,218 +0.00(+0.00%)
Jul 30, 2014 2.693 2.720 2.660 2.660 2,510 +0.00(+0.00%)
Jul 29, 2014 2.760 2.770 2.650 2.660 10,651 -0.07(-2.56%)
Jul 28, 2014 2.750 2.740 2.660 2.730 2,723 -0.01(-0.36%)
Jul 25, 2014 2.740 2.750 2.680 2.740 1,310 +0.00(+0.00%)
Jul 24, 2014 2.660 2.740 2.660 2.740 1,316 -0.01(-0.36%)
Jul 23, 2014 2.700 2.750 2.670 2.750 16,544 +0.00(+0.00%)
Jul 22, 2014 2.730 2.750 2.680 2.750 29,267 +0.00(+0.00%)
Jul 21, 2014 2.700 2.750 2.660 2.750 8,237 +0.00(+0.00%)
Jul 18, 2014 2.690 2.750 2.660 2.750 5,877 +0.06(+2.23%)
Jul 17, 2014 2.750 2.750 2.690 2.690 2,317 -0.27(-9.12%)
Jul 16, 2014 2.700 2.960 2.660 2.960 17,220 +0.30(+11.28%)
Jul 15, 2014 2.690 2.690 2.660 2.660 382 -0.08(-2.92%)
Jul 11, 2014 2.760 2.740 2.740 2.740 151 +0.06(+2.23%)
Jul 10, 2014 2.680 2.680 2.680 2.680 228 -0.03(-1.18%)
Jul 09, 2014 2.820 3.000 2.712 2.712 1,044 +0.00(+0.07%)
Jul 08, 2014 2.830 2.850 2.700 2.710 882 -0.03(-1.09%)
Jul 07, 2014 2.750 2.880 2.730 2.740 1,520 -0.10(-3.52%)
Jul 02, 2014 2.900 2.840 2.840 2.840 1,700 -0.03(-1.05%)
Jul 01, 2014 2.690 2.870 2.690 2.870 739 +0.07(+2.50%)
Jun 30, 2014 2.730 3.000 2.730 2.800 798 -0.10(-3.45%)
Jun 26, 2014 2.730 2.900 2.900 2.900 77 -0.01(-0.34%)
Jun 25, 2014 2.910 2.910 2.910 2.910 844 -0.09(-3.00%)
Jun 24, 2014 2.860 3.000 2.860 3.000 595 +0.03(+1.01%)
Jun 23, 2014 2.850 2.970 2.850 2.970 4,158 +0.01(+0.34%)
Jun 20, 2014 2.750 2.960 2.690 2.960 6,962 +0.07(+2.42%)
Jun 19, 2014 2.700 2.910 2.700 2.890 4,819 +0.16(+5.86%)
Jun 18, 2014 2.890 2.890 2.660 2.730 2,976 -0.17(-5.86%)
Jun 17, 2014 2.710 2.900 2.710 2.900 4,385 +0.21(+7.81%)
Jun 16, 2014 2.660 2.690 2.660 2.690 2,420 -0.06(-2.18%)
Jun 13, 2014 2.660 2.880 2.660 2.750 1,369 +0.02(+0.73%)
Jun 12, 2014 2.780 2.830 2.660 2.730 3,309 -0.09(-3.19%)
Jun 11, 2014 2.680 2.900 2.680 2.820 2,746 +0.06(+2.17%)
Jun 10, 2014 2.660 2.760 2.660 2.760 3,911 -0.08(-2.82%)
Jun 05, 2014 2.840 2.840 2.840 2.840 114 +0.00(+0.00%)
Jun 04, 2014 2.770 2.840 2.770 2.840 422 +0.06(+2.16%)
Jun 03, 2014 2.740 2.800 2.716 2.780 2,757 +0.17(+6.72%)
Jun 02, 2014 2.600 2.740 2.600 2.605 7,448 -0.10(-3.52%)
May 29, 2014 2.700 2.700 2.700 2.700 59 -0.12(-4.26%)
May 28, 2014 2.771 2.850 2.770 2.820 791 -0.08(-2.76%)
May 27, 2014 3.000 3.000 2.900 2.900 304 -0.09(-3.01%)
May 23, 2014 2.990 2.990 2.990 2.990 100 +0.04(+1.36%)
May 21, 2014 2.950 2.950 2.950 2.950 0 -0.01(-0.34%)
May 20, 2014 3.120 3.120 2.920 2.960 519 -0.05(-1.66%)
May 19, 2014 2.810 3.010 2.630 3.010 775 +0.14(+4.88%)
May 16, 2014 2.870 2.870 2.870 2.870 200 +0.14(+5.13%)
May 15, 2014 2.700 2.860 2.700 2.730 15,299 +0.10(+3.80%)
May 14, 2014 2.790 2.790 2.630 2.630 1,582 -0.15(-5.40%)
May 13, 2014 2.820 2.830 2.600 2.780 14,340 -0.17(-5.76%)
May 12, 2014 3.070 3.205 2.950 2.950 3,425 -0.29(-8.85%)
May 09, 2014 2.940 3.237 2.940 3.237 1,523 +0.29(+9.72%)
May 08, 2014 3.260 3.260 2.760 2.950 8,158 -0.22(-6.94%)
May 07, 2014 2.704 3.380 2.704 3.170 18,200 +0.22(+7.46%)
May 06, 2014 2.540 3.000 2.540 2.950 12,823 +0.18(+6.50%)
May 05, 2014 2.410 2.880 2.350 2.770 8,165 +0.22(+8.63%)
May 02, 2014 2.470 2.600 2.470 2.550 12,506 +0.18(+7.59%)
May 01, 2014 2.300 2.410 2.300 2.370 2,502 -0.03(-1.25%)
Apr 29, 2014 2.450 2.400 2.400 2.400 16 +0.09(+3.90%)
Apr 28, 2014 2.300 2.400 2.300 2.310 2,719 -0.08(-3.37%)
Apr 25, 2014 2.500 2.500 2.390 2.390 4,336 +0.02(+0.86%)
Apr 24, 2014 2.450 2.450 2.370 2.370 832 -0.03(-1.25%)
Apr 23, 2014 2.480 2.500 2.300 2.400 5,676 -0.10(-4.00%)
Apr 22, 2014 2.490 2.500 2.490 2.500 665 +0.05(+2.04%)
Apr 17, 2014 2.450 2.450 2.450 2.450 0 -0.13(-5.04%)
Apr 16, 2014 2.410 2.580 2.410 2.580 533 +0.18(+7.50%)
Apr 15, 2014 2.460 2.460 2.380 2.400 2,106 +0.08(+3.44%)
Apr 14, 2014 2.370 2.500 2.310 2.320 2,844 -0.09(-3.73%)
Apr 11, 2014 2.440 2.460 2.410 2.410 1,680 +0.17(+7.59%)
Apr 10, 2014 2.330 2.330 2.240 2.240 3,307 -0.04(-1.75%)
Apr 09, 2014 2.450 2.480 2.220 2.280 3,716 -0.09(-3.80%)
Apr 08, 2014 2.160 2.480 2.160 2.370 2,412 -0.12(-4.82%)
Apr 07, 2014 2.270 2.490 2.050 2.490 1,624 -0.04(-1.58%)
Apr 04, 2014 2.530 2.530 2.530 2.530 152 +0.09(+3.69%)
Apr 03, 2014 2.510 2.540 2.310 2.440 6,465 +0.00(+0.00%)
Apr 02, 2014 2.470 2.500 2.200 2.440 4,332 +0.01(+0.41%)
Apr 01, 2014 2.440 2.440 2.330 2.430 7,649 -0.02(-0.69%)
Mar 31, 2014 2.120 2.540 2.120 2.447 9,721 +0.40(+19.36%)
Mar 28, 2014 2.110 2.170 2.050 2.050 7,390 +0.05(+2.50%)
Mar 27, 2014 1.980 2.080 1.980 2.000 3,962 +0.04(+2.04%)
Mar 26, 2014 1.990 2.080 1.960 1.960 2,458 -0.06(-2.97%)
Mar 25, 2014 2.150 2.260 2.020 2.020 4,151 -0.09(-4.27%)
Mar 24, 2014 2.350 2.410 1.920 2.110 11,782 -0.16(-7.05%)
Mar 21, 2014 2.520 2.590 2.270 2.270 100,368 -0.29(-11.33%)
Mar 20, 2014 2.570 2.590 2.420 2.560 9,812 +0.09(+3.64%)
Mar 19, 2014 2.520 2.530 2.350 2.470 2,526 +0.10(+4.22%)
Mar 18, 2014 2.450 2.500 2.370 2.370 3,572 -0.12(-4.82%)
Mar 17, 2014 2.450 2.590 2.434 2.490 1,382 +0.02(+0.81%)
Mar 14, 2014 2.500 2.590 2.470 2.470 9,192 +0.00(+0.00%)
Mar 13, 2014 2.450 2.520 2.430 2.470 11,977 -0.24(-8.76%)
Mar 12, 2014 2.440 2.730 2.440 2.707 5,719 +0.06(+2.15%)
Mar 11, 2014 2.690 2.740 2.580 2.650 4,478 +0.01(+0.38%)
Mar 10, 2014 2.600 2.760 2.446 2.640 22,458 +0.04(+1.54%)
Mar 07, 2014 2.580 2.600 2.498 2.600 8,577 +0.04(+1.56%)
Mar 06, 2014 2.450 2.570 2.450 2.560 2,477 +0.17(+7.11%)
Mar 05, 2014 2.350 2.510 2.340 2.390 4,954 +0.06(+2.58%)
Mar 04, 2014 2.590 2.590 2.330 2.330 7,296 -0.12(-4.89%)
Mar 03, 2014 2.470 2.500 2.370 2.450 2,555 -0.05(-2.00%)
Feb 28, 2014 2.502 2.502 2.500 2.500 325 -0.06(-2.34%)
Feb 27, 2014 2.630 2.630 2.550 2.560 5,236 -0.13(-4.83%)
Feb 26, 2014 2.750 2.770 2.640 2.690 4,322 +0.05(+1.89%)
Feb 25, 2014 2.640 2.640 2.640 2.640 517 +0.00(+0.00%)
Feb 21, 2014 2.630 2.640 2.640 2.640 51 -0.11(-4.00%)
Feb 20, 2014 2.640 2.750 2.610 2.750 3,431 +0.15(+5.77%)
Feb 19, 2014 2.600 2.640 2.600 2.600 2,562 -0.05(-1.89%)
Feb 18, 2014 2.650 2.650 2.650 2.650 367 -0.16(-5.69%)
Feb 14, 2014 2.810 2.810 2.810 2.810 100 -0.01(-0.35%)
Feb 13, 2014 2.730 2.840 2.660 2.820 11,465 +0.03(+1.08%)
Feb 12, 2014 2.790 2.810 2.740 2.790 1,130 +0.15(+5.68%)
Feb 11, 2014 2.840 2.850 2.640 2.640 8,941 -0.22(-7.69%)
Feb 10, 2014 2.660 2.870 2.620 2.860 8,513 +0.04(+1.42%)
Feb 07, 2014 2.810 2.820 2.810 2.820 290 +0.10(+3.68%)
Feb 06, 2014 2.700 2.820 2.614 2.720 30,228 +0.11(+4.21%)
Feb 05, 2014 2.830 2.850 2.530 2.610 8,713 -0.24(-8.42%)
Feb 04, 2014 2.850 2.850 2.850 2.850 502 -0.04(-1.38%)
Feb 03, 2014 2.910 2.940 2.500 2.890 4,181 -0.06(-2.03%)
Jan 31, 2014 2.950 2.950 2.950 2.950 203 +0.03(+1.03%)
Jan 30, 2014 3.110 3.110 2.850 2.920 12,194 -0.21(-6.71%)
Jan 29, 2014 3.060 3.130 2.900 3.130 5,099 +0.13(+4.33%)
Jan 28, 2014 3.130 3.130 3.000 3.000 1,200 +0.04(+1.35%)
Jan 27, 2014 3.100 3.150 2.960 2.960 3,038 -0.24(-7.50%)
Jan 24, 2014 3.150 3.200 3.150 3.200 5,734 +0.01(+0.31%)
Jan 22, 2014 3.160 3.190 3.190 3.190 220 +0.07(+2.24%)
Jan 21, 2014 3.220 3.220 3.090 3.120 12,124 -0.10(-3.11%)
Jan 17, 2014 3.220 3.220 3.220 3.220 700 -0.11(-3.27%)
Jan 16, 2014 3.200 3.329 3.200 3.329 2,342 +0.09(+2.91%)
Jan 15, 2014 3.260 3.260 3.210 3.235 23,355 -0.06(-1.67%)
Jan 14, 2014 3.316 3.316 3.240 3.290 3,416 -0.03(-0.90%)
Jan 10, 2014 3.340 3.320 3.320 3.320 3,700 -0.06(-1.78%)
Jan 09, 2014 3.250 3.390 3.240 3.380 3,628 +0.12(+3.65%)
Jan 08, 2014 3.260 3.261 3.260 3.261 545 -0.03(-0.88%)
Jan 07, 2014 3.250 3.290 3.250 3.290 1,028 -0.03(-0.90%)
Jan 06, 2014 3.300 3.350 3.270 3.320 2,247 -0.04(-1.19%)
Jan 03, 2014 3.520 3.590 3.280 3.360 23,834 -0.23(-6.41%)
Jan 02, 2014 3.510 3.590 3.500 3.590 5,726 +0.04(+1.13%)
Dec 31, 2013 3.540 3.550 3.550 3.550 8,900 -0.04(-1.11%)
Dec 30, 2013 3.555 3.590 3.500 3.590 1,617 +0.00(+0.00%)
Dec 27, 2013 3.540 3.590 3.540 3.590 851 +0.09(+2.57%)
Dec 26, 2013 3.550 3.590 3.500 3.500 5,344 -0.09(-2.51%)
Dec 24, 2013 3.590 3.590 3.590 3.590 208 +0.08(+2.28%)
Dec 23, 2013 3.500 3.620 3.500 3.510 8,715 -0.01(-0.28%)
Dec 20, 2013 3.560 3.680 3.500 3.520 7,003 -0.10(-2.76%)
Dec 19, 2013 3.460 3.630 3.460 3.620 22,512 +0.12(+3.43%)
Dec 18, 2013 3.505 3.630 3.500 3.500 9,139 -0.01(-0.28%)
Dec 17, 2013 3.510 3.690 3.510 3.510 7,225 -0.13(-3.57%)
Dec 13, 2013 3.550 3.640 3.640 3.640 121 +0.10(+2.82%)
Dec 12, 2013 3.530 3.650 3.530 3.540 4,475 +0.03(+0.86%)
Dec 11, 2013 3.590 3.590 3.510 3.510 3,821 +0.00(+0.00%)
Dec 10, 2013 3.480 3.600 3.480 3.510 9,213 -0.12(-3.31%)
Dec 09, 2013 3.510 3.680 3.500 3.630 3,559 +0.13(+3.71%)
Dec 06, 2013 3.500 3.660 3.500 3.500 0 -0.01(-0.28%)
Dec 05, 2013 3.580 3.720 3.500 3.510 0 -0.03(-0.85%)
Dec 04, 2013 3.640 3.640 3.540 3.540 0 -0.10(-2.75%)
Dec 03, 2013 3.410 3.790 3.410 3.640 0 +0.11(+3.12%)
Dec 02, 2013 3.730 3.840 3.500 3.530 0 -0.15(-4.08%)
Nov 29, 2013 3.700 3.700 3.680 3.680 0 -0.07(-1.87%)
Nov 27, 2013 3.460 3.750 3.325 3.750 0 +0.21(+5.93%)
Nov 26, 2013 3.610 3.640 3.500 3.540 0 -0.10(-2.75%)
Nov 25, 2013 3.620 3.640 3.480 3.640 0 +0.00(+0.00%)
Nov 22, 2013 3.520 3.640 3.520 3.640 0 +0.22(+6.40%)
Nov 21, 2013 3.413 3.650 3.413 3.421 0 -0.18(-4.97%)
Nov 20, 2013 3.600 3.650 3.540 3.600 0 +0.00(+0.00%)
Nov 19, 2013 3.600 3.600 3.600 3.600 0 +0.06(+1.69%)
Nov 18, 2013 3.500 3.570 3.330 3.540 0 +0.06(+1.72%)
Nov 15, 2013 3.212 3.490 3.190 3.480 0 +0.15(+4.50%)
Nov 14, 2013 3.300 3.420 3.150 3.330 0 -0.13(-3.76%)
Nov 12, 2013 3.300 3.460 3.300 3.460 0 +0.15(+4.53%)
Nov 11, 2013 3.380 3.410 3.250 3.310 0 -0.04(-1.19%)
Nov 08, 2013 3.350 3.400 3.330 3.350 0 -0.03(-0.89%)
Nov 07, 2013 3.490 3.490 3.380 3.380 0 -0.09(-2.59%)
Nov 06, 2013 3.350 3.480 3.350 3.470 0 +0.07(+2.06%)
Nov 05, 2013 3.250 3.400 3.250 3.400 0 +0.05(+1.49%)
Nov 04, 2013 3.380 3.480 3.350 3.350 0 -0.01(-0.30%)
Nov 01, 2013 3.450 3.450 3.350 3.360 0 -0.13(-3.72%)
Oct 31, 2013 3.420 3.500 3.420 3.490 0 -0.03(-0.85%)
Oct 30, 2013 3.530 3.620 3.520 3.520 0 -0.09(-2.49%)
Oct 28, 2013 3.450 3.610 3.610 3.610 5,200 +0.07(+1.98%)
Oct 25, 2013 3.361 3.540 3.361 3.540 0 +0.18(+5.36%)
Oct 24, 2013 3.370 3.370 3.360 3.360 0 -0.00(-0.00%)
Oct 23, 2013 3.350 3.360 3.350 3.360 0 +0.00(+0.00%)
Oct 22, 2013 3.500 3.500 3.350 3.360 0 -0.12(-3.45%)
Oct 21, 2013 3.490 3.500 3.480 3.480 0 +0.01(+0.29%)
Oct 18, 2013 3.400 3.480 3.400 3.470 4,129 +0.10(+2.97%)
Oct 17, 2013 3.400 3.400 3.360 3.370 0 -0.10(-2.88%)
Oct 16, 2013 3.400 3.490 3.400 3.470 0 +0.03(+0.88%)
Oct 15, 2013 3.361 3.440 3.350 3.440 0 +0.04(+1.17%)
Oct 14, 2013 3.370 3.400 3.350 3.400 0 +0.03(+0.89%)
Oct 11, 2013 3.350 3.470 3.321 3.370 0 -0.01(-0.30%)
Oct 10, 2013 3.530 3.530 3.310 3.380 0 -0.17(-4.79%)
Oct 09, 2013 3.620 3.620 3.523 3.550 0 -0.09(-2.47%)
Oct 08, 2013 3.540 3.650 3.500 3.640 0 +0.12(+3.41%)
Oct 07, 2013 3.650 3.650 3.520 3.520 0 -0.07(-1.95%)
Oct 04, 2013 3.550 3.750 3.550 3.590 0 +0.04(+1.13%)
Oct 03, 2013 3.550 3.550 3.540 3.550 0 -0.13(-3.53%)
Oct 02, 2013 3.680 3.680 3.680 3.680 0 +0.02(+0.55%)
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.