Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

29.59 -0.91 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.50 27.88 27.12 27.13 14,990 -0.24(-0.88%)
Mar 30, 2023 28.12 28.12 27.16 27.37 11,411 -0.48(-1.72%)
Mar 29, 2023 26.95 28.17 26.95 27.85 15,653 +1.22(+4.58%)
Mar 28, 2023 26.49 26.73 26.31 26.63 12,247 +0.60(+2.31%)
Mar 27, 2023 26.07 26.47 25.83 26.03 12,292 +0.47(+1.84%)
Mar 24, 2023 23.96 26.34 23.96 25.56 23,649 +0.67(+2.69%)
Mar 23, 2023 24.91 25.76 24.51 24.89 19,773 -0.01(-0.04%)
Mar 22, 2023 25.44 26.20 24.70 24.90 25,326 -0.58(-2.28%)
Mar 21, 2023 23.58 25.80 23.58 25.48 29,446 +2.68(+11.75%)
Mar 20, 2023 22.01 23.10 21.65 22.80 40,620 +0.88(+4.01%)
Mar 17, 2023 23.72 24.10 21.80 21.92 40,266 -2.25(-9.31%)
Mar 16, 2023 24.44 25.15 23.75 24.17 44,758 -0.34(-1.41%)
Mar 15, 2023 25.30 25.30 23.01 24.52 19,365 -1.50(-5.78%)
Mar 14, 2023 27.19 27.60 25.68 26.02 16,363 +0.94(+3.75%)
Mar 13, 2023 25.93 26.16 24.02 25.08 16,032 -1.82(-6.77%)
Mar 10, 2023 28.41 28.41 26.31 26.90 18,225 -1.68(-5.88%)
Mar 09, 2023 30.04 30.04 28.30 28.58 17,690 -1.70(-5.61%)
Mar 08, 2023 30.02 30.49 28.86 30.28 25,320 +0.09(+0.30%)
Mar 07, 2023 30.25 30.45 29.23 30.19 16,356 -0.19(-0.63%)
Mar 06, 2023 31.65 31.81 30.03 30.38 32,656 -2.13(-6.55%)
Mar 03, 2023 32.50 32.83 32.50 32.51 6,672 +0.44(+1.37%)
Mar 02, 2023 32.41 32.43 32.01 32.07 14,044 -0.68(-2.08%)
Mar 01, 2023 32.25 32.75 31.67 32.75 21,878 +0.70(+2.18%)
Feb 28, 2023 32.21 32.72 31.83 32.05 21,535 -0.01(-0.03%)
Feb 27, 2023 32.08 32.58 32.01 32.06 11,781 +0.26(+0.82%)
Feb 24, 2023 33.00 33.20 31.40 31.80 16,288 -1.69(-5.05%)
Feb 23, 2023 34.48 34.48 33.28 33.49 14,189 -0.42(-1.24%)
Feb 22, 2023 33.88 34.14 32.94 33.91 10,215 +0.02(+0.06%)
Feb 21, 2023 37.00 37.00 33.89 33.89 22,171 -3.11(-8.41%)
Feb 17, 2023 35.75 37.26 34.52 37.00 40,520 +1.06(+2.95%)
Feb 16, 2023 34.46 36.40 34.32 35.94 26,132 +0.83(+2.36%)
Feb 15, 2023 32.61 35.37 32.55 35.11 24,739 +1.87(+5.63%)
Feb 14, 2023 33.62 34.59 33.01 33.24 17,985 -0.92(-2.69%)
Feb 13, 2023 32.99 34.40 32.77 34.16 12,287 +1.26(+3.83%)
Feb 10, 2023 34.09 34.15 32.90 32.90 9,242 -1.52(-4.42%)
Feb 09, 2023 35.09 35.09 34.32 34.42 9,251 -0.19(-0.55%)
Feb 08, 2023 34.86 36.66 34.60 34.61 13,201 -0.83(-2.34%)
Feb 07, 2023 33.82 35.44 33.36 35.44 27,199 +1.73(+5.13%)
Feb 06, 2023 35.83 35.83 33.43 33.71 20,179 -1.69(-4.77%)
Feb 03, 2023 36.40 36.70 34.83 35.40 24,670 -0.48(-1.34%)
Feb 02, 2023 32.43 35.89 32.43 35.88 59,849 +3.98(+12.48%)
Feb 01, 2023 32.80 33.28 31.51 31.90 38,847 -0.60(-1.85%)
Jan 31, 2023 31.77 33.71 31.73 32.50 40,502 +1.11(+3.54%)
Jan 30, 2023 31.57 32.13 31.19 31.39 12,501 +0.05(+0.16%)
Jan 27, 2023 31.41 32.01 31.03 31.34 11,458 -0.03(-0.10%)
Jan 26, 2023 31.04 31.40 30.67 31.37 7,840 +0.59(+1.92%)
Jan 25, 2023 29.90 30.78 29.60 30.78 8,760 +0.76(+2.53%)
Jan 24, 2023 30.20 30.85 29.89 30.02 11,298 -0.62(-2.02%)
Jan 23, 2023 29.95 30.90 29.95 30.64 7,163 -0.01(-0.03%)
Jan 20, 2023 29.47 30.65 29.47 30.65 20,349 +1.25(+4.25%)
Jan 19, 2023 29.99 29.99 29.00 29.40 12,072 -0.47(-1.57%)
Jan 18, 2023 29.46 29.97 29.22 29.87 17,540 +0.17(+0.57%)
Jan 17, 2023 29.57 29.94 28.64 29.70 18,485 -0.13(-0.44%)
Jan 13, 2023 29.58 30.25 29.50 29.83 15,076 -0.30(-1.00%)
Jan 12, 2023 30.78 30.90 29.45 30.13 23,543 -0.19(-0.63%)
Jan 11, 2023 29.89 30.45 29.32 30.32 12,086 +0.90(+3.06%)
Jan 10, 2023 28.54 29.59 28.54 29.42 10,327 +0.88(+3.08%)
Jan 09, 2023 29.10 29.21 28.34 28.54 18,782 -0.04(-0.14%)
Jan 06, 2023 27.79 28.91 27.10 28.58 32,105 +1.22(+4.46%)
Jan 05, 2023 26.96 28.27 26.96 27.36 20,615 +0.23(+0.85%)
Jan 04, 2023 26.49 27.69 26.49 27.13 19,883 +1.21(+4.67%)
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.