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 (%)
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%)
May 02, 2022 43.16 46.20 43.00 45.86 69,423 +2.82(+6.55%)
Apr 29, 2022 44.75 45.98 42.63 43.04 47,029 -2.03(-4.50%)
Apr 28, 2022 44.10 45.56 43.01 45.07 57,750 +1.36(+3.11%)
Apr 27, 2022 43.17 44.48 42.36 43.71 72,383 +0.96(+2.25%)
Apr 26, 2022 44.94 45.47 42.67 42.75 38,121 -2.29(-5.08%)
Apr 25, 2022 43.52 45.39 43.34 45.04 80,346 +0.84(+1.90%)
Apr 22, 2022 44.70 45.71 43.90 44.20 53,936 -1.18(-2.60%)
Apr 21, 2022 47.28 47.52 44.34 45.38 48,540 -1.23(-2.64%)
Apr 20, 2022 48.05 48.09 46.15 46.61 46,381 -1.12(-2.35%)
Apr 19, 2022 45.34 48.16 44.46 47.73 59,338 +2.54(+5.62%)
Apr 18, 2022 43.61 45.73 43.50 45.19 52,891 +1.11(+2.52%)
Apr 14, 2022 46.28 46.40 43.05 44.08 148,221 -2.16(-4.67%)
Apr 13, 2022 45.06 46.77 45.06 46.24 34,234 +0.91(+2.01%)
Apr 12, 2022 46.29 48.32 44.76 45.33 67,985 -0.72(-1.56%)
Apr 11, 2022 46.63 47.99 45.90 46.05 48,208 -0.75(-1.60%)
Apr 08, 2022 47.00 48.17 45.70 46.80 52,018 +0.16(+0.34%)
Apr 07, 2022 47.11 47.26 45.42 46.64 48,480 -0.33(-0.70%)
Apr 06, 2022 50.10 50.42 46.62 46.97 90,136 -4.19(-8.19%)
Apr 05, 2022 52.19 52.19 51.06 51.16 69,395 -0.93(-1.79%)
Apr 04, 2022 51.35 53.18 50.63 52.09 59,241 +0.64(+1.24%)
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.