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 (%)
Oct 31, 2023 29.52 29.52 28.49 29.26 10,974 +0.29(+1.00%)
Oct 30, 2023 28.59 28.97 28.57 28.97 11,371 +0.33(+1.15%)
Oct 27, 2023 28.78 28.78 28.35 28.64 3,601 +0.23(+0.81%)
Oct 26, 2023 27.20 29.23 27.11 28.41 18,173 +0.93(+3.38%)
Oct 25, 2023 28.85 28.85 27.27 27.48 20,568 -1.22(-4.25%)
Oct 24, 2023 29.00 29.18 28.65 28.70 15,297 -0.30(-1.03%)
Oct 23, 2023 29.13 29.50 28.62 29.00 12,097 -0.37(-1.26%)
Oct 20, 2023 29.53 29.53 29.24 29.37 11,833 -0.13(-0.44%)
Oct 19, 2023 30.22 30.22 29.50 29.50 12,423 -0.72(-2.38%)
Oct 18, 2023 30.28 30.64 29.78 30.22 16,529 -0.57(-1.85%)
Oct 17, 2023 30.75 31.01 30.20 30.79 26,703 +0.60(+1.99%)
Oct 16, 2023 28.49 30.86 28.30 30.19 39,106 +2.00(+7.09%)
Oct 13, 2023 30.20 30.70 27.85 28.19 30,570 -1.90(-6.31%)
Oct 12, 2023 29.84 30.09 29.35 30.09 18,868 +0.49(+1.66%)
Oct 11, 2023 30.04 30.25 29.38 29.60 17,051 +0.17(+0.58%)
Oct 10, 2023 29.81 30.49 29.40 29.43 30,430 -0.01(-0.03%)
Oct 09, 2023 28.77 29.96 28.70 29.44 18,970 +0.05(+0.17%)
Oct 06, 2023 29.64 29.73 28.63 29.39 20,733 -0.16(-0.54%)
Oct 05, 2023 30.29 31.48 29.00 29.55 53,263 -0.58(-1.92%)
Oct 04, 2023 28.47 30.19 28.38 30.13 15,048 +1.65(+5.79%)
Oct 03, 2023 29.35 29.35 28.07 28.48 15,926 -0.93(-3.16%)
Oct 02, 2023 29.76 30.02 29.26 29.41 5,773 -0.90(-2.97%)
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%)
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.