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 (%)
Jul 29, 2022 38.74 39.86 38.50 38.64 38,115 +0.21(+0.55%)
Jul 28, 2022 40.43 41.05 38.04 38.43 35,116 -1.95(-4.83%)
Jul 27, 2022 38.78 41.74 38.78 40.38 35,060 +0.02(+0.05%)
Jul 26, 2022 41.35 41.86 40.21 40.36 17,796 -1.57(-3.74%)
Jul 25, 2022 41.90 42.22 41.44 41.93 18,696 +0.48(+1.16%)
Jul 22, 2022 42.03 42.65 40.85 41.45 20,127 -1.04(-2.45%)
Jul 21, 2022 41.31 42.66 41.10 42.49 22,424 +0.72(+1.72%)
Jul 20, 2022 41.04 42.32 40.94 41.77 13,647 +0.85(+2.08%)
Jul 19, 2022 39.67 41.10 39.67 40.92 17,262 +1.85(+4.74%)
Jul 18, 2022 39.73 40.19 38.87 39.07 26,610 -0.20(-0.51%)
Jul 15, 2022 40.08 40.27 38.89 39.27 46,946 -0.13(-0.33%)
Jul 14, 2022 38.15 39.50 37.78 39.40 20,870 +0.58(+1.49%)
Jul 13, 2022 38.00 38.96 37.81 38.82 16,277 -0.05(-0.13%)
Jul 12, 2022 37.93 39.77 36.77 38.87 25,778 +0.85(+2.24%)
Jul 11, 2022 38.48 38.95 37.45 38.02 22,764 -0.75(-1.93%)
Jul 08, 2022 39.56 40.06 38.60 38.77 24,720 -0.80(-2.02%)
Jul 07, 2022 39.06 40.25 39.06 39.57 25,217 +1.18(+3.07%)
Jul 06, 2022 39.12 39.70 37.83 38.39 30,685 -0.70(-1.79%)
Jul 05, 2022 35.87 39.25 35.74 39.09 38,806 +2.36(+6.43%)
Jul 01, 2022 35.09 38.08 34.55 36.73 31,274 +1.56(+4.44%)
Jun 30, 2022 34.37 35.56 32.86 35.17 36,545 +0.01(+0.03%)
Jun 29, 2022 35.79 36.82 34.90 35.16 39,566 -0.81(-2.25%)
Jun 28, 2022 36.81 37.76 35.64 35.97 38,363 -0.72(-1.96%)
Jun 27, 2022 36.54 37.96 36.46 36.69 37,039 +0.15(+0.41%)
Jun 24, 2022 34.90 36.96 34.72 36.54 178,704 +2.03(+5.88%)
Jun 23, 2022 34.05 35.17 33.86 34.51 49,648 +0.39(+1.14%)
Jun 22, 2022 33.55 35.05 33.55 34.12 36,999 -0.17(-0.50%)
Jun 21, 2022 34.75 35.03 33.62 34.29 45,900 +0.50(+1.48%)
Jun 17, 2022 32.04 34.81 32.00 33.79 75,852 +1.78(+5.56%)
Jun 16, 2022 33.00 33.00 31.15 32.01 49,606 -1.94(-5.71%)
Jun 15, 2022 34.53 34.88 33.02 33.95 31,614 -0.13(-0.38%)
Jun 14, 2022 34.48 35.37 33.87 34.08 30,630 -0.45(-1.30%)
Jun 13, 2022 35.42 35.80 34.19 34.53 46,846 -2.35(-6.37%)
Jun 10, 2022 36.61 37.47 35.43 36.88 44,405 -0.74(-1.97%)
Jun 09, 2022 37.96 39.57 37.50 37.62 45,365 -0.73(-1.90%)
Jun 08, 2022 39.91 39.98 38.22 38.35 43,315 -1.85(-4.60%)
Jun 07, 2022 38.50 40.71 37.30 40.20 36,936 +1.22(+3.13%)
Jun 06, 2022 39.28 39.93 38.05 38.98 45,025 -0.02(-0.05%)
Jun 03, 2022 37.72 39.17 37.04 39.00 48,393 +0.53(+1.38%)
Jun 02, 2022 37.27 38.47 36.83 38.47 26,908 +1.27(+3.41%)
Jun 01, 2022 38.97 38.97 36.70 37.20 42,385 -1.71(-4.39%)
May 31, 2022 39.19 39.66 38.04 38.91 80,826 -0.78(-1.97%)
May 27, 2022 37.86 39.69 37.33 39.69 44,495 +2.29(+6.12%)
May 26, 2022 35.77 37.66 35.77 37.40 43,814 +1.69(+4.73%)
May 25, 2022 33.99 36.22 33.02 35.71 57,780 +1.65(+4.84%)
May 24, 2022 34.83 35.17 33.39 34.06 62,890 -1.14(-3.24%)
May 23, 2022 35.49 35.69 33.74 35.20 54,921 +0.04(+0.11%)
May 20, 2022 34.98 35.41 33.65 35.16 60,705 +0.52(+1.50%)
May 19, 2022 35.01 36.33 34.43 34.64 70,926 -0.48(-1.37%)
May 18, 2022 34.46 36.28 34.46 35.12 48,173 -0.17(-0.48%)
May 17, 2022 33.50 35.55 33.50 35.29 79,076 +2.74(+8.42%)
May 16, 2022 34.74 34.74 31.73 32.55 76,291 -2.70(-7.66%)
May 13, 2022 35.78 37.36 34.48 35.25 86,814 +0.59(+1.70%)
May 12, 2022 31.09 35.00 30.83 34.66 118,957 +2.68(+8.38%)
May 11, 2022 39.71 39.79 30.58 31.98 356,528 -8.39(-20.78%)
May 10, 2022 41.60 42.41 39.17 40.37 56,176 -0.53(-1.30%)
May 09, 2022 42.49 43.34 40.49 40.90 33,317 -2.56(-5.89%)
May 06, 2022 44.67 44.67 42.80 43.46 35,432 -1.34(-2.99%)
May 05, 2022 46.71 46.71 43.94 44.80 39,128 -2.60(-5.49%)
May 04, 2022 46.65 47.59 45.41 47.40 32,316 +1.05(+2.27%)
May 03, 2022 45.51 47.05 44.55 46.35 49,779 +0.49(+1.07%)
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.