Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

29.56 -0.94 (-3.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 52.10 52.79 50.78 51.45 51,737 -0.34(-0.66%)
Mar 31, 2022 52.55 53.72 51.58 51.79 36,956 -1.10(-2.08%)
Mar 30, 2022 55.36 56.14 52.39 52.89 95,329 -3.34(-5.94%)
Mar 29, 2022 54.69 56.66 53.73 56.23 74,083 +2.72(+5.08%)
Mar 28, 2022 53.41 53.78 51.92 53.51 39,314 +0.39(+0.73%)
Mar 25, 2022 55.20 55.20 52.57 53.12 36,394 -1.98(-3.59%)
Mar 24, 2022 55.24 55.91 54.26 55.10 27,445 -0.17(-0.31%)
Mar 23, 2022 55.72 58.05 55.00 55.27 54,424 -1.15(-2.04%)
Mar 22, 2022 54.89 57.10 54.01 56.42 88,123 +1.82(+3.33%)
Mar 21, 2022 59.08 61.41 53.52 54.60 105,989 -5.88(-9.72%)
Mar 18, 2022 55.74 60.69 55.74 60.48 151,243 +4.20(+7.46%)
Mar 17, 2022 53.00 56.28 52.00 56.28 133,895 +2.95(+5.53%)
Mar 16, 2022 50.00 54.82 49.23 53.33 137,274 +5.02(+10.39%)
Mar 15, 2022 45.60 48.44 44.50 48.31 80,304 +2.73(+5.99%)
Mar 14, 2022 46.41 47.38 43.30 45.58 119,387 -0.83(-1.79%)
Mar 11, 2022 47.34 49.32 46.00 46.41 93,386 -0.07(-0.15%)
Mar 10, 2022 46.25 47.33 45.21 46.48 93,299 -0.88(-1.86%)
Mar 09, 2022 47.74 48.68 46.73 47.36 76,724 +0.84(+1.81%)
Mar 08, 2022 46.06 47.76 44.70 46.52 149,295 +0.68(+1.48%)
Mar 07, 2022 48.27 48.71 45.23 45.84 134,876 -2.84(-5.83%)
Mar 04, 2022 50.00 50.46 48.00 48.68 109,310 -1.66(-3.30%)
Mar 03, 2022 53.06 53.90 50.00 50.34 90,317 -2.16(-4.11%)
Mar 02, 2022 49.20 53.20 48.96 52.50 107,725 +3.53(+7.21%)
Mar 01, 2022 52.80 52.96 48.62 48.97 204,497 -4.30(-8.07%)
Feb 28, 2022 55.10 56.60 52.74 53.27 177,843 -3.17(-5.62%)
Feb 25, 2022 54.76 56.77 54.35 56.44 53,807 +2.10(+3.86%)
Feb 24, 2022 52.42 54.64 50.60 54.34 129,272 -0.65(-1.18%)
Feb 23, 2022 59.95 61.75 53.57 54.99 169,243 -4.44(-7.47%)
Feb 22, 2022 60.63 61.34 59.05 59.43 98,584 -1.91(-3.11%)
Feb 18, 2022 61.34 0 -3.54(-5.46%)
Feb 17, 2022 68.71 69.50 64.77 64.88 49,242 -4.90(-7.02%)
Feb 16, 2022 68.96 70.36 67.99 69.78 27,598 +1.00(+1.45%)
Feb 15, 2022 68.29 69.67 68.29 68.78 26,172 +1.04(+1.54%)
Feb 14, 2022 68.22 70.62 67.22 67.74 44,081 -0.60(-0.88%)
Feb 11, 2022 69.82 71.86 68.00 68.34 47,977 -1.61(-2.30%)
Feb 10, 2022 70.46 72.38 69.33 69.95 55,868 -1.71(-2.39%)
Feb 09, 2022 69.67 71.99 69.67 71.66 38,369 +2.33(+3.36%)
Feb 08, 2022 65.51 69.47 64.00 69.33 92,317 +3.77(+5.75%)
Feb 07, 2022 63.30 66.49 63.30 65.56 50,640 +2.24(+3.54%)
Feb 04, 2022 61.84 64.31 60.97 63.32 62,361 +1.47(+2.38%)
Feb 03, 2022 62.02 64.47 61.85 84,323 -0.88(-1.40%)
Feb 02, 2022 66.74 67.94 62.38 62.73 99,613 -3.90(-5.85%)
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.