Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

34.81 +2.91 (+9.14%)
Streaming Delayed Price Updated: 2:57 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 26.62 26.78 25.78 25.92 15,578 -0.28(-1.07%)
Dec 30, 2022 25.84 26.50 25.81 26.20 17,524 -0.11(-0.42%)
Dec 29, 2022 26.29 26.39 24.90 26.31 11,587 +1.25(+4.99%)
Dec 28, 2022 24.45 25.14 24.45 25.06 22,130 +0.51(+2.08%)
Dec 27, 2022 24.10 24.74 23.50 24.55 24,184 +0.48(+1.99%)
Dec 23, 2022 24.31 25.34 24.00 24.07 17,740 -0.10(-0.41%)
Dec 22, 2022 24.48 25.26 23.31 24.17 30,381 -1.09(-4.32%)
Dec 21, 2022 24.31 25.65 24.31 25.26 18,638 +1.27(+5.29%)
Dec 20, 2022 23.57 24.60 23.54 23.99 17,856 +0.14(+0.59%)
Dec 19, 2022 23.15 24.19 23.15 23.85 34,049 +0.70(+3.02%)
Dec 16, 2022 25.74 26.51 23.15 23.15 80,077 -3.10(-11.81%)
Dec 15, 2022 27.24 28.14 26.25 26.25 24,215 -1.35(-4.89%)
Dec 14, 2022 28.89 29.56 27.52 27.60 25,014 -1.30(-4.50%)
Dec 13, 2022 27.75 29.04 27.34 28.90 47,264 +2.40(+9.06%)
Dec 12, 2022 27.15 27.16 26.04 26.50 24,575 -0.30(-1.12%)
Dec 09, 2022 26.87 27.80 26.02 26.80 22,736 -0.52(-1.90%)
Dec 08, 2022 27.05 27.38 26.94 27.32 8,867 +0.17(+0.63%)
Dec 07, 2022 27.47 28.42 26.93 27.15 36,478 -0.39(-1.42%)
Dec 06, 2022 28.24 29.13 27.20 27.54 40,904 -1.06(-3.71%)
Dec 05, 2022 28.25 28.95 28.05 28.60 30,233 +0.19(+0.67%)
Dec 02, 2022 28.01 28.83 27.81 28.41 21,592 -0.02(-0.07%)
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.