Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

30.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.69 31.16 26.00 30.33 112,338 +2.62(+9.46%)
Mar 30, 2021 26.11 28.27 26.11 27.71 68,728 +1.52(+5.80%)
Mar 29, 2021 26.12 26.86 25.46 26.19 87,450 -0.37(-1.39%)
Mar 26, 2021 27.49 28.78 26.02 26.56 23,600 -0.58(-2.14%)
Mar 25, 2021 26.01 28.14 25.85 27.14 108,943 +0.63(+2.38%)
Mar 24, 2021 28.33 29.76 26.22 26.51 89,575 -1.41(-5.05%)
Mar 23, 2021 30.28 31.83 27.67 27.92 100,900 -2.70(-8.82%)
Mar 22, 2021 30.50 31.81 27.83 30.62 121,954 +0.77(+2.58%)
Mar 19, 2021 29.75 31.32 29.05 29.85 79,200 +0.04(+0.13%)
Mar 18, 2021 31.41 31.41 29.75 29.81 41,729 -1.73(-5.49%)
Mar 17, 2021 29.22 32.14 28.84 31.54 77,964 +2.04(+6.92%)
Mar 16, 2021 30.52 30.52 28.65 29.50 43,425 -1.20(-3.91%)
Mar 15, 2021 32.76 32.79 29.05 30.70 54,579 -1.83(-5.63%)
Mar 12, 2021 32.36 32.99 32.25 32.53 31,200 +0.03(+0.09%)
Mar 11, 2021 32.15 32.50 31.65 32.50 33,820 +0.79(+2.49%)
Mar 10, 2021 30.68 32.09 30.40 31.71 30,322 +1.06(+3.46%)
Mar 09, 2021 28.97 30.92 28.97 30.65 34,638 +1.71(+5.91%)
Mar 08, 2021 28.83 29.45 27.64 28.94 34,687 +0.11(+0.38%)
Mar 05, 2021 27.94 29.09 26.55 28.83 37,600 +1.33(+4.84%)
Mar 04, 2021 27.92 27.92 25.75 27.50 58,213 -0.32(-1.15%)
Mar 03, 2021 26.87 28.38 25.52 27.82 101,337 +0.62(+2.28%)
Mar 02, 2021 26.78 27.44 26.20 27.20 73,390 +0.10(+0.37%)
Mar 01, 2021 27.13 27.59 25.91 27.10 102,615 +0.82(+3.12%)
Feb 26, 2021 26.42 27.48 26.24 26.28 65,200 -0.11(-0.42%)
Feb 25, 2021 27.36 28.16 25.47 26.39 74,832 -1.15(-4.18%)
Feb 24, 2021 29.28 29.68 27.01 27.54 54,575 -1.35(-4.67%)
Feb 23, 2021 32.58 33.00 27.10 28.89 103,174 -4.18(-12.64%)
Feb 22, 2021 33.50 34.00 32.79 33.07 147,565 +0.69(+2.13%)
Feb 19, 2021 30.90 32.50 30.90 32.38 66,700 +1.56(+5.06%)
Feb 18, 2021 30.24 30.99 29.60 30.82 42,820 +0.26(+0.85%)
Feb 17, 2021 29.08 31.30 29.08 30.56 81,258 +1.33(+4.55%)
Feb 16, 2021 28.84 29.61 28.10 29.23 41,492 +0.96(+3.40%)
Feb 12, 2021 28.00 28.80 27.03 28.27 28,000 +0.36(+1.29%)
Feb 11, 2021 27.76 28.67 26.86 27.91 41,464 +0.51(+1.86%)
Feb 10, 2021 27.79 27.80 26.91 27.40 31,296 +0.14(+0.51%)
Feb 09, 2021 28.43 28.43 27.03 27.26 36,407 -0.79(-2.82%)
Feb 08, 2021 30.00 30.00 27.24 28.05 58,979 -1.83(-6.12%)
Feb 05, 2021 30.10 30.10 29.18 29.88 19,700 +0.06(+0.20%)
Feb 04, 2021 29.90 30.00 29.03 29.82 52,019 +0.29(+0.98%)
Feb 03, 2021 28.99 29.71 28.03 29.53 52,851 +1.03(+3.61%)
Feb 02, 2021 28.00 29.03 27.60 28.50 35,193 +1.22(+4.47%)
Feb 01, 2021 25.72 27.70 25.09 27.28 53,483 +1.55(+6.02%)
Jan 29, 2021 27.00 27.97 25.28 25.73 39,400 -1.14(-4.24%)
Jan 28, 2021 24.18 27.59 23.61 26.87 85,579 +2.80(+11.63%)
Jan 27, 2021 25.19 25.19 23.60 24.07 49,750 -1.44(-5.64%)
Jan 26, 2021 25.85 26.11 25.07 25.51 53,705 -0.02(-0.08%)
Jan 25, 2021 27.32 27.97 24.00 25.53 84,682 -0.93(-3.51%)
Jan 22, 2021 25.34 26.69 25.14 26.46 80,900 +0.96(+3.76%)
Jan 21, 2021 26.20 26.20 25.07 25.50 52,989 -0.09(-0.35%)
Jan 20, 2021 24.77 26.75 24.77 25.59 119,290 +0.48(+1.91%)
Jan 19, 2021 24.99 25.25 23.60 25.11 58,063 +0.95(+3.93%)
Jan 15, 2021 23.75 25.11 22.89 24.16 48,000 +0.16(+0.67%)
Jan 14, 2021 23.52 24.78 23.52 24.00 31,847 +0.77(+3.31%)
Jan 13, 2021 24.30 24.50 23.20 23.23 28,164 -0.66(-2.76%)
Jan 12, 2021 23.46 24.75 23.07 23.89 35,622 +0.68(+2.93%)
Jan 11, 2021 23.82 24.29 22.50 23.21 49,080 -0.65(-2.72%)
Jan 08, 2021 25.46 26.24 23.67 23.86 57,500 -1.05(-4.22%)
Jan 07, 2021 24.83 25.82 24.34 24.91 59,193 +0.30(+1.22%)
Jan 06, 2021 24.65 25.88 23.06 24.61 45,524 +0.10(+0.41%)
Jan 05, 2021 22.71 24.87 22.71 24.51 28,640 +1.89(+8.36%)
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.