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 (%)
Sep 29, 2023 30.91 30.91 30.15 30.31 11,527 -0.02(-0.07%)
Sep 28, 2023 30.68 31.04 30.33 30.33 6,756 -0.06(-0.20%)
Sep 27, 2023 30.60 30.81 30.05 30.39 10,948 -0.01(-0.03%)
Sep 26, 2023 29.98 30.59 29.90 30.40 15,474 -0.19(-0.62%)
Sep 25, 2023 29.43 31.05 30.49 30.59 8,083 +0.72(+2.41%)
Sep 22, 2023 28.63 30.17 28.55 29.87 10,833 +1.06(+3.68%)
Sep 21, 2023 27.82 28.91 27.80 28.81 25,258 +0.49(+1.73%)
Sep 20, 2023 28.89 29.34 28.06 28.32 7,490 -0.69(-2.38%)
Sep 19, 2023 29.46 29.81 29.01 29.01 7,628 -0.59(-1.99%)
Sep 18, 2023 31.11 31.73 29.43 29.60 9,139 -1.18(-3.83%)
Sep 15, 2023 32.13 32.41 30.55 30.78 27,158 -1.29(-4.02%)
Sep 14, 2023 31.86 32.09 31.86 32.07 4,011 +0.64(+2.04%)
Sep 13, 2023 32.10 32.23 31.43 31.43 9,313 -0.97(-2.99%)
Sep 12, 2023 32.50 32.69 32.02 32.40 7,110 -0.10(-0.31%)
Sep 11, 2023 33.03 33.03 32.49 32.50 7,248 -0.16(-0.49%)
Sep 08, 2023 33.00 33.00 32.20 32.66 12,516 +0.04(+0.12%)
Sep 07, 2023 32.42 33.22 32.05 32.62 43,831 -0.12(-0.37%)
Sep 06, 2023 33.49 33.50 32.34 32.74 25,157 -0.46(-1.39%)
Sep 05, 2023 34.56 34.56 33.02 33.20 8,937 -1.41(-4.07%)
Sep 01, 2023 35.00 35.24 34.10 34.61 8,619 -0.29(-0.83%)
Aug 31, 2023 34.97 35.33 34.51 34.90 18,893 -0.09(-0.26%)
Aug 30, 2023 35.19 35.29 34.44 34.99 11,933 -0.31(-0.88%)
Aug 29, 2023 35.36 35.36 34.36 35.30 21,515 +1.06(+3.10%)
Aug 28, 2023 34.59 34.99 33.83 34.24 7,536 -0.26(-0.75%)
Aug 25, 2023 35.46 35.46 34.47 34.50 8,054 -0.56(-1.60%)
Aug 24, 2023 35.06 35.08 34.83 35.06 6,916 -0.33(-0.93%)
Aug 23, 2023 34.99 35.83 34.73 35.39 12,450 +0.89(+2.58%)
Aug 22, 2023 35.00 35.31 34.44 34.50 11,073 -0.51(-1.46%)
Aug 21, 2023 34.74 35.49 34.48 35.01 9,444 +0.33(+0.95%)
Aug 18, 2023 33.32 34.78 33.32 34.68 25,018 +0.96(+2.85%)
Aug 17, 2023 33.49 33.72 32.39 33.72 24,109 -0.33(-0.97%)
Aug 16, 2023 35.16 35.16 33.73 34.05 16,050 -1.69(-4.73%)
Aug 15, 2023 35.50 35.90 35.17 35.74 10,823 -0.06(-0.17%)
Aug 14, 2023 35.02 36.00 34.90 35.80 15,498 +0.02(+0.06%)
Aug 11, 2023 36.71 37.50 35.42 35.78 15,377 -1.39(-3.74%)
Aug 10, 2023 35.88 37.25 35.64 37.17 10,902 +1.81(+5.12%)
Aug 09, 2023 36.16 36.26 35.15 35.36 21,186 -0.51(-1.42%)
Aug 08, 2023 36.16 37.13 35.58 35.87 23,147 -2.44(-6.37%)
Aug 07, 2023 38.10 38.31 36.80 38.31 22,011 +0.37(+0.98%)
Aug 04, 2023 36.72 38.30 36.72 37.94 7,174 -0.07(-0.18%)
Aug 03, 2023 36.62 38.21 36.62 38.01 7,259 +0.31(+0.82%)
Aug 02, 2023 38.96 38.96 37.29 37.70 19,288 -1.81(-4.59%)
Aug 01, 2023 40.00 40.69 39.18 39.52 13,376 -1.19(-2.91%)
Jul 31, 2023 40.28 40.70 39.66 40.70 15,051 +0.68(+1.70%)
Jul 28, 2023 39.98 40.83 39.88 40.02 19,050 +0.44(+1.11%)
Jul 27, 2023 40.21 40.21 39.54 39.58 19,036 -0.45(-1.12%)
Jul 26, 2023 41.10 41.20 39.84 40.03 8,805 -0.39(-0.96%)
Jul 25, 2023 41.01 41.30 39.73 40.42 9,661 -0.59(-1.43%)
Jul 24, 2023 41.16 41.48 40.82 41.01 7,865 +0.48(+1.17%)
Jul 21, 2023 41.92 41.92 40.39 40.53 12,534 -1.22(-2.92%)
Jul 20, 2023 41.80 42.13 41.66 41.75 11,427 -0.82(-1.93%)
Jul 19, 2023 42.46 43.05 42.11 42.57 9,109 -0.11(-0.26%)
Jul 18, 2023 42.40 43.59 42.00 42.68 30,544 +0.24(+0.57%)
Jul 17, 2023 41.33 42.50 41.33 42.44 19,698 +0.41(+0.98%)
Jul 14, 2023 42.10 42.38 41.41 42.03 28,975 -0.04(-0.10%)
Jul 13, 2023 41.10 42.33 40.75 42.07 14,576 +1.10(+2.68%)
Jul 12, 2023 41.70 42.17 40.97 40.97 10,017 -0.73(-1.75%)
Jul 11, 2023 41.98 42.63 40.88 41.70 22,192 +0.71(+1.72%)
Jul 10, 2023 41.40 41.55 40.75 40.99 7,163 +0.20(+0.48%)
Jul 07, 2023 38.72 41.71 38.72 40.80 39,278 +1.45(+3.68%)
Jul 06, 2023 40.81 40.81 38.31 39.35 20,323 -1.70(-4.14%)
Jul 05, 2023 42.47 43.28 41.04 41.05 43,422 -1.47(-3.46%)
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.