Atlanticus Holdings Corp (NQ: ATLC )

37.19 -0.42 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 2.270 2.320 2.260 2.320 14,312 +0.02(+0.87%)
Oct 31, 2017 2.270 2.303 2.270 2.300 1,015 +0.02(+0.87%)
Oct 30, 2017 2.304 2.400 2.250 2.280 43,822 -0.14(-5.78%)
Oct 27, 2017 2.300 2.420 2.300 2.420 1,361 +0.16(+7.03%)
Oct 26, 2017 2.280 2.290 2.261 2.261 1,924 -0.11(-4.60%)
Oct 25, 2017 2.300 2.380 2.300 2.370 2,827 +0.09(+3.77%)
Oct 24, 2017 2.276 2.284 2.276 2.284 550 -0.03(-1.13%)
Oct 20, 2017 2.310 2.310 2.310 1 +0.02(+0.87%)
Oct 19, 2017 2.409 2.409 2.228 2.290 5,570 -0.01(-0.52%)
Oct 18, 2017 2.200 2.290 2.200 2.302 3,249 +0.05(+2.14%)
Oct 16, 2017 2.254 2.254 2.254 13 -0.07(-2.86%)
Oct 13, 2017 2.215 2.385 2.215 2.320 2,764 +0.01(+0.43%)
Oct 12, 2017 2.290 2.440 2.290 2.310 849 -0.02(-0.74%)
Oct 11, 2017 2.440 2.440 2.295 2.327 1,605 -0.05(-2.22%)
Oct 10, 2017 2.307 2.385 2.270 2.380 14,177 +0.07(+3.03%)
Oct 09, 2017 2.288 2.310 2.288 2.310 452 -0.09(-3.75%)
Oct 06, 2017 2.350 2.400 2.330 2.400 1,548 +0.04(+1.69%)
Oct 05, 2017 2.360 2.380 2.306 2.360 2,659 -0.03(-1.25%)
Oct 04, 2017 2.410 2.410 2.370 2.390 8,732 +0.06(+2.57%)
Oct 03, 2017 2.330 2.330 2.330 2.330 528 +0.01(+0.43%)
Oct 02, 2017 2.440 2.450 2.310 2.320 3,240 -0.03(-1.28%)
Sep 29, 2017 2.320 2.386 2.320 2.350 3,964 -0.01(-0.42%)
Sep 28, 2017 2.310 2.370 2.300 2.360 10,302 +0.04(+1.72%)
Sep 27, 2017 2.320 13,005 -0.20(-7.94%)
Sep 26, 2017 2.308 2.550 2.308 2.520 6,282 +0.20(+8.62%)
Sep 25, 2017 2.480 2.538 2.280 2.320 14,761 -0.11(-4.64%)
Sep 22, 2017 2.420 2.510 2.410 2.433 12,705 +0.02(+0.95%)
Sep 21, 2017 2.450 2.450 2.240 2.410 3,519 -0.06(-2.43%)
Sep 20, 2017 2.360 2.480 2.360 2.470 4,562 +0.01(+0.41%)
Sep 19, 2017 2.320 2.460 2.261 2.460 4,954 +0.15(+6.49%)
Sep 18, 2017 2.325 2.421 2.280 2.310 16,439 -0.07(-2.94%)
Sep 15, 2017 2.380 2.250 2.380 9,886 +0.13(+5.78%)
Sep 14, 2017 2.250 2.270 2.230 2.250 3,378 -0.07(-3.02%)
Sep 13, 2017 2.220 2.460 2.220 2.320 10,724 +0.08(+3.57%)
Sep 12, 2017 2.340 2.340 2.230 2.240 1,331 +0.10(+4.67%)
Sep 11, 2017 2.230 2.339 2.140 2.140 28,925 -0.11(-4.89%)
Sep 08, 2017 2.390 2.400 2.240 2.250 23,679 -0.13(-5.46%)
Sep 07, 2017 2.420 2.490 2.370 2.380 18,864 +0.00(+0.00%)
Sep 06, 2017 2.474 2.474 2.370 2.380 6,485 -0.06(-2.46%)
Sep 05, 2017 2.400 2.450 2.390 2.440 4,683 -0.07(-2.79%)
Sep 01, 2017 2.450 2.560 2.380 2.510 14,118 +0.06(+2.45%)
Aug 31, 2017 2.610 2.628 2.450 2.450 27,489 -0.17(-6.49%)
Aug 30, 2017 2.590 2.670 2.440 2.620 29,953 -0.01(-0.38%)
Aug 29, 2017 2.530 2.650 2.390 2.630 29,947 +0.10(+3.95%)
Aug 28, 2017 2.420 2.590 2.370 2.530 36,062 +0.17(+7.20%)
Aug 25, 2017 2.400 2.530 2.330 2.360 32,120 -0.03(-1.26%)
Aug 24, 2017 2.410 2.455 2.360 2.390 13,942 -0.05(-2.05%)
Aug 23, 2017 2.430 2.490 2.346 2.440 23,044 +0.01(+0.50%)
Aug 22, 2017 2.420 2.428 2.410 2.428 2,452 +0.02(+0.74%)
Aug 21, 2017 2.430 2.610 2.410 2.410 26,819 -0.06(-2.43%)
Aug 18, 2017 2.429 2.470 2.420 2.470 470 -0.01(-0.40%)
Aug 17, 2017 2.490 2.540 2.395 2.480 7,990 -0.01(-0.40%)
Aug 16, 2017 2.420 2.500 2.418 2.490 8,500 +0.08(+3.32%)
Aug 15, 2017 2.420 2.450 2.390 2.410 2,323 -0.04(-1.63%)
Aug 14, 2017 2.437 2.450 2.420 2.450 1,393 -0.06(-2.39%)
Aug 09, 2017 2.510 2.510 2.510 113 +0.06(+2.45%)
Aug 08, 2017 2.450 2.450 2.450 2.450 117 -0.10(-3.92%)
Aug 07, 2017 2.520 2.550 2.520 2.550 1,156 +0.03(+1.10%)
Aug 04, 2017 2.580 2.600 2.480 2.522 26,777 -0.04(-1.48%)
Aug 03, 2017 2.430 2.580 2.430 2.560 17,249 +0.15(+6.22%)
Aug 02, 2017 2.480 2.550 2.400 2.410 3,802 +0.01(+0.42%)
Aug 01, 2017 2.490 2.540 2.400 2.400 13,949 -0.07(-2.83%)
Jul 31, 2017 2.400 2.470 2.390 2.470 1,675 -0.03(-1.20%)
Jul 28, 2017 2.445 2.500 2.350 2.500 10,857 -0.03(-1.15%)
Jul 27, 2017 2.510 2.529 2.510 2.529 2,836 +0.10(+4.07%)
Jul 26, 2017 2.434 2.452 2.413 2.430 7,746 -0.10(-3.95%)
Jul 25, 2017 2.540 2.550 2.500 2.530 10,963 -0.05(-1.94%)
Jul 24, 2017 2.450 2.590 2.450 2.580 588 +0.05(+1.98%)
Jul 21, 2017 2.500 2.565 2.462 2.530 6,020 +0.00(+0.00%)
Jul 20, 2017 2.480 2.580 2.450 2.530 19,857 +0.00(+0.06%)
Jul 19, 2017 2.580 2.580 2.510 2.529 21,138 +0.03(+1.14%)
Jul 18, 2017 2.610 2.620 2.500 2.500 33,357 -0.04(-1.57%)
Jul 17, 2017 2.420 2.550 2.420 2.540 34,480 +0.00(+0.00%)
Jul 14, 2017 2.540 2.540 2.540 2.540 310 +0.12(+4.95%)
Jul 13, 2017 2.620 2.620 2.420 2.420 6,954 -0.18(-6.79%)
Jul 12, 2017 2.640 2.680 2.520 2.596 41,239 +0.06(+2.22%)
Jul 11, 2017 2.580 2.657 2.460 2.540 27,036 -0.05(-1.93%)
Jul 10, 2017 2.619 2.700 2.530 2.590 6,014 +0.00(+0.00%)
Jul 07, 2017 2.760 2.760 2.560 2.590 13,254 -0.11(-4.07%)
Jul 06, 2017 2.480 2.740 2.475 2.700 5,773 +0.10(+3.85%)
Jul 05, 2017 2.430 2.610 2.430 2.600 7,099 +0.19(+7.88%)
Jul 03, 2017 2.610 2.610 2.410 2.410 2,424 -0.25(-9.40%)
Jun 30, 2017 2.570 2.660 2.440 2.660 10,428 +0.15(+5.77%)
Jun 29, 2017 2.420 2.620 2.420 2.515 11,260 +0.06(+2.65%)
Jun 28, 2017 2.564 2.576 2.450 2.450 11,664 +0.02(+0.82%)
Jun 27, 2017 2.440 2.474 2.430 2.430 17,431 +0.02(+0.83%)
Jun 26, 2017 2.570 2.610 2.400 2.410 12,739 -0.08(-3.21%)
Jun 23, 2017 2.500 2.510 2.400 2.490 7,965 -0.05(-1.97%)
Jun 22, 2017 2.570 2.570 2.540 2.540 474 +0.04(+1.60%)
Jun 21, 2017 2.404 2.500 2.400 2.500 6,047 +0.08(+3.31%)
Jun 20, 2017 2.657 2.657 2.420 2.420 309 -0.12(-4.72%)
Jun 19, 2017 2.360 2.600 2.360 2.540 1,096 +0.24(+10.43%)
Jun 16, 2017 2.281 2.300 2.281 2.300 1,212 -0.21(-8.37%)
Jun 15, 2017 2.550 2.570 2.510 2.510 898 +0.16(+6.81%)
Jun 14, 2017 2.460 2.460 2.220 2.350 12,829 -0.01(-0.42%)
Jun 13, 2017 2.400 2.460 2.360 2.360 2,502 -0.04(-1.67%)
Jun 12, 2017 2.400 2.570 2.260 2.400 10,803 +0.08(+3.45%)
Jun 09, 2017 2.380 2.579 2.220 2.320 7,381 -0.11(-4.53%)
Jun 08, 2017 2.430 2.430 2.430 2.430 405 +0.06(+2.53%)
Jun 07, 2017 2.386 2.450 2.340 2.370 8,182 -0.01(-0.42%)
Jun 06, 2017 2.370 2.380 2.370 2.380 3,052 +0.02(+0.85%)
Jun 05, 2017 2.360 2.419 2.218 2.360 9,138 -0.02(-0.84%)
Jun 02, 2017 2.460 2.460 2.360 2.380 2,210 +0.01(+0.42%)
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.