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
)
25.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 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%)
Jun 01, 2017
2.370
2.370
2.370
2.370
685
-0.05(-2.14%)
May 30, 2017
2.422
2.422
2.422
0
+0.06(+2.61%)
May 23, 2017
2.360
2.360
2.360
92
-0.04(-1.66%)
May 22, 2017
2.520
2.530
2.400
2.400
31,080
-0.04(-1.64%)
May 19, 2017
2.340
2.490
2.187
2.440
54,967
-0.02(-0.81%)
May 18, 2017
2.390
2.460
2.150
2.460
42,304
-0.04(-1.60%)
May 17, 2017
2.380
2.500
2.380
2.500
624
+0.11(+4.60%)
May 16, 2017
2.520
2.640
2.390
2.390
26,170
-0.09(-3.63%)
May 15, 2017
2.500
2.550
2.220
2.480
47,122
+0.01(+0.40%)
May 12, 2017
2.500
2.500
2.470
2.470
5,588
-0.04(-1.59%)
May 11, 2017
2.490
2.510
2.490
2.510
7,732
+0.00(+0.00%)
May 10, 2017
2.510
2.510
2.510
2.510
920
-0.04(-1.38%)
May 09, 2017
2.530
2.650
2.430
2.545
10,799
-0.00(-0.20%)
May 08, 2017
2.520
2.747
2.430
2.550
17,131
-0.01(-0.39%)
May 05, 2017
2.580
2.580
2.560
2.560
1,022
-0.09(-3.40%)
May 04, 2017
2.435
2.730
2.435
2.650
5,978
+0.16(+6.32%)
May 03, 2017
2.492
2.492
2.492
2.492
125
-0.10(-3.77%)
May 02, 2017
2.600
2.600
2.520
2.590
4,388
-0.01(-0.38%)
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
.