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 (%)
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%)
Oct 01, 2013 3.720 3.730 3.570 3.660 0 +0.01(+0.27%)
Sep 27, 2013 3.650 3.650 3.595 3.650 0 +0.01(+0.27%)
Sep 26, 2013 3.670 3.740 3.640 3.640 0 +0.04(+0.97%)
Sep 25, 2013 3.720 3.720 3.605 3.605 0 +0.04(+1.26%)
Sep 24, 2013 3.550 3.721 3.550 3.560 0 -0.06(-1.66%)
Sep 23, 2013 3.620 3.770 3.560 3.620 0 +0.02(+0.56%)
Sep 20, 2013 3.700 3.810 3.600 3.600 0 -0.20(-5.26%)
Sep 19, 2013 3.720 3.850 3.592 3.800 0 +0.09(+2.43%)
Sep 17, 2013 3.720 3.710 3.710 3.710 3,000 +0.05(+1.37%)
Sep 16, 2013 3.664 3.900 3.648 3.660 0 -0.00(-0.11%)
Sep 12, 2013 3.870 3.664 3.664 3.664 2,300 -0.15(-3.86%)
Sep 11, 2013 3.750 3.850 3.750 3.811 0 +0.14(+3.70%)
Sep 10, 2013 3.590 3.900 3.590 3.675 0 +0.13(+3.81%)
Sep 09, 2013 3.540 3.690 3.540 3.540 0 -0.15(-4.06%)
Sep 06, 2013 3.590 3.690 3.590 3.690 0 +0.15(+4.24%)
Sep 05, 2013 3.660 3.690 3.540 3.540 0 +0.00(+0.00%)
Sep 04, 2013 3.640 3.790 3.540 3.540 0 -0.05(-1.39%)
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.