Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atlanticus Holdings Cp
(NQ:
ATLC
)
26.88
+1.40 (+5.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
2.890
2.890
2.600
2.600
20,705
-0.08(-3.00%)
Apr 27, 2017
2.690
2.820
2.640
2.680
1,497
-0.07(-2.53%)
Apr 26, 2017
3.350
3.350
2.720
2.750
37,248
-0.44(-13.79%)
Apr 25, 2017
2.650
3.488
2.650
3.190
148,964
+0.54(+20.38%)
Apr 24, 2017
2.510
2.690
2.510
2.650
20,657
+0.12(+4.74%)
Apr 21, 2017
2.570
2.570
2.530
2.530
484
+0.01(+0.40%)
Apr 20, 2017
2.415
2.650
2.410
2.520
14,399
-0.05(-1.95%)
Apr 19, 2017
2.601
2.605
2.420
2.570
9,495
+0.06(+2.39%)
Apr 18, 2017
2.560
2.600
2.480
2.510
11,205
-0.18(-6.69%)
Apr 17, 2017
2.570
2.690
2.410
2.690
17,336
+0.08(+2.90%)
Apr 13, 2017
2.570
2.621
2.570
2.614
1,498
+0.03(+1.33%)
Apr 11, 2017
2.580
2.580
2.580
1,892
-0.03(-1.15%)
Apr 10, 2017
2.627
2.630
2.610
2.610
2,711
-0.04(-1.51%)
Apr 07, 2017
2.660
2.660
2.650
2.650
1,302
-0.03(-1.03%)
Apr 06, 2017
2.678
2.678
2.678
2.678
100
-0.01(-0.46%)
Apr 05, 2017
2.621
2.710
2.621
2.690
2,994
+0.08(+3.07%)
Apr 04, 2017
2.610
2.610
2.610
2.610
157
-0.04(-1.51%)
Apr 03, 2017
2.640
2.653
2.610
2.650
1,294
+0.00(+0.00%)
Mar 30, 2017
2.650
2.650
2.650
116
-0.05(-1.78%)
Mar 29, 2017
2.698
2.698
2.698
2.698
4,067
+0.05(+1.81%)
Mar 28, 2017
2.610
2.650
2.610
2.650
578
-0.03(-1.12%)
Mar 27, 2017
2.680
2.680
2.680
2.680
375
+0.06(+2.29%)
Mar 24, 2017
2.620
2.620
2.610
2.620
1,707
+0.00(+0.00%)
Mar 23, 2017
2.550
2.650
2.550
2.620
1,582
+0.00(+0.00%)
Mar 21, 2017
2.620
2.620
2.620
8
+0.11(+4.38%)
Mar 20, 2017
2.540
2.566
2.510
2.510
2,346
-0.03(-1.18%)
Mar 17, 2017
2.540
2.540
2.540
2.540
214
+0.00(+0.00%)
Mar 16, 2017
2.540
2.540
2.540
2.540
314
+0.00(+0.00%)
Mar 15, 2017
2.596
2.600
2.540
2.540
785
-0.04(-1.55%)
Mar 14, 2017
2.510
2.580
2.510
2.580
3,232
+0.07(+2.79%)
Mar 13, 2017
2.410
2.510
2.300
2.510
26,647
+0.09(+3.72%)
Mar 10, 2017
2.650
2.700
2.420
2.420
26,328
-0.23(-8.68%)
Mar 09, 2017
2.700
2.700
2.650
2.650
770
-0.10(-3.64%)
Mar 08, 2017
2.670
2.750
2.650
2.750
10,565
+0.07(+2.61%)
Mar 07, 2017
2.670
2.680
2.670
2.680
1,419
+0.00(+0.00%)
Mar 06, 2017
2.650
2.680
2.650
2.680
2,489
+0.01(+0.25%)
Mar 03, 2017
2.661
2.673
2.661
2.673
3,543
-0.04(-1.48%)
Mar 02, 2017
2.660
2.739
2.660
2.713
1,074
+0.02(+0.87%)
Mar 01, 2017
2.699
2.700
2.690
2.690
2,915
-0.01(-0.37%)
Feb 28, 2017
2.730
2.730
2.693
2.700
2,566
-0.03(-1.10%)
Feb 27, 2017
2.730
2.740
2.730
2.730
1,392
-0.02(-0.73%)
Feb 24, 2017
2.705
2.750
2.705
2.750
1,213
+0.05(+1.75%)
Feb 23, 2017
2.746
2.746
2.703
2.703
654
-0.05(-1.72%)
Feb 22, 2017
2.750
2.750
2.750
2.750
141
-0.03(-1.08%)
Feb 21, 2017
2.780
2.780
2.780
2.780
2,685
-0.00(-0.00%)
Feb 17, 2017
2.780
2.780
2.780
0
-0.03(-1.01%)
Feb 16, 2017
2.808
2.808
2.808
2.808
492
+0.00(+0.12%)
Feb 14, 2017
2.805
2.805
2.805
100
+0.10(+3.89%)
Feb 13, 2017
2.710
2.920
2.670
2.700
21,169
+0.05(+1.88%)
Feb 10, 2017
2.750
2.750
2.400
2.650
16,006
-0.09(-3.22%)
Feb 08, 2017
2.738
2.738
2.738
73
+0.00(+0.15%)
Feb 02, 2017
2.734
2.734
2.734
0
+0.00(+0.15%)
Feb 01, 2017
2.900
2.940
2.730
2.730
1,222
-0.11(-3.79%)
Jan 31, 2017
2.670
2.837
2.670
2.837
1,111
+0.12(+4.32%)
Jan 30, 2017
2.740
2.750
2.720
2.720
6,007
-0.15(-5.07%)
Jan 27, 2017
2.865
2.865
2.865
2.865
158
+0.10(+3.44%)
Jan 26, 2017
2.779
2.779
2.750
2.770
2,562
+0.04(+1.36%)
Jan 25, 2017
2.733
2.733
2.733
2.733
166
-0.07(-2.40%)
Jan 24, 2017
2.870
2.870
2.744
2.800
1,953
-0.06(-2.09%)
Jan 23, 2017
2.730
2.870
2.730
2.860
3,160
-0.20(-6.54%)
Jan 18, 2017
3.060
3.060
3.060
118
-0.01(-0.26%)
Jan 13, 2017
3.068
3.068
3.068
173
+0.34(+12.55%)
Jan 12, 2017
2.722
2.726
2.722
2.726
768
-0.09(-3.20%)
Jan 11, 2017
2.850
2.880
2.750
2.816
11,324
+0.10(+3.53%)
Jan 10, 2017
2.860
2.860
2.720
2.720
2,876
-0.15(-5.19%)
Jan 06, 2017
2.869
2.869
2.869
36
+0.07(+2.46%)
Jan 04, 2017
2.800
2.800
2.800
88
-0.06(-2.10%)
Jan 03, 2017
2.800
2.860
2.800
2.860
730
+0.02(+0.73%)
Dec 30, 2016
2.839
2.839
2.839
0
-0.01(-0.38%)
Dec 28, 2016
2.850
2.850
2.850
400
-0.00(-0.00%)
Dec 27, 2016
2.851
2.851
2.850
2.850
1,334
-0.05(-1.72%)
Dec 23, 2016
2.900
2.900
2.900
0
+0.05(+1.75%)
Dec 22, 2016
2.850
2.850
2.850
2.850
598
-0.04(-1.42%)
Dec 21, 2016
2.800
2.891
2.800
2.891
254
+0.09(+3.25%)
Dec 20, 2016
2.727
2.800
2.727
2.800
962
+0.02(+0.90%)
Dec 19, 2016
2.800
2.800
2.720
2.775
1,670
+0.06(+2.40%)
Dec 16, 2016
2.710
2.710
2.710
2.710
322
-0.11(-3.80%)
Dec 15, 2016
2.817
2.817
2.817
2.817
130
+0.01(+0.25%)
Dec 14, 2016
2.710
2.810
2.710
2.810
604
+0.01(+0.36%)
Dec 13, 2016
2.640
2.800
2.640
2.800
1,463
+0.08(+2.94%)
Dec 12, 2016
2.800
2.830
2.720
2.720
13,714
-0.08(-2.86%)
Dec 09, 2016
3.050
3.050
2.790
2.800
9,815
-0.23(-7.59%)
Dec 08, 2016
3.069
3.070
3.030
3.030
1,824
-0.08(-2.57%)
Dec 07, 2016
3.053
3.110
3.050
3.110
3,476
+0.04(+1.30%)
Dec 06, 2016
3.150
3.150
3.070
3.070
1,212
-0.08(-2.56%)
Dec 05, 2016
3.105
3.185
3.105
3.151
2,932
+0.16(+5.22%)
Dec 02, 2016
2.990
2.994
2.990
2.994
728
+0.00(+0.00%)
Dec 01, 2016
2.990
2.994
2.990
2.994
880
+0.00(+0.05%)
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%)
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
.