Skip to main content

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, 2023 42.50 43.49 42.00 42.01 15,566 -0.53(-1.25%)
Jun 29, 2023 42.17 43.70 42.11 42.54 10,710 +0.20(+0.47%)
Jun 28, 2023 42.00 43.20 41.73 42.34 13,712 +0.25(+0.59%)
Jun 27, 2023 40.83 43.50 40.76 42.09 31,975 +1.77(+4.39%)
Jun 26, 2023 39.59 41.50 39.59 40.32 9,654 +0.13(+0.32%)
Jun 23, 2023 39.60 40.51 39.44 40.19 143,437 -0.41(-1.01%)
Jun 22, 2023 40.27 40.60 39.02 40.60 13,408 +0.52(+1.30%)
Jun 21, 2023 40.80 40.80 39.23 40.08 13,623 +1.05(+2.68%)
Jun 20, 2023 37.55 39.76 37.55 39.03 14,875 +0.23(+0.61%)
Jun 16, 2023 43.00 43.00 38.51 38.80 34,792 -4.17(-9.70%)
Jun 15, 2023 40.79 42.97 40.55 42.97 41,464 +2.31(+5.68%)
Jun 14, 2023 39.38 40.88 38.11 40.66 17,998 +1.75(+4.50%)
Jun 13, 2023 38.21 39.41 38.21 38.91 15,254 +0.71(+1.86%)
Jun 12, 2023 37.17 38.86 36.72 38.20 15,230 +1.19(+3.22%)
Jun 09, 2023 37.67 38.78 37.01 37.01 9,748 -1.09(-2.85%)
Jun 08, 2023 39.17 39.84 37.86 38.09 14,193 -1.12(-2.84%)
Jun 07, 2023 38.41 39.59 38.26 39.21 27,571 +1.14(+2.99%)
Jun 06, 2023 35.87 38.35 35.70 38.07 11,374 +1.89(+5.22%)
Jun 05, 2023 36.04 36.45 35.73 36.18 13,241 -0.07(-0.19%)
Jun 02, 2023 35.29 36.48 34.81 36.25 20,308 +1.45(+4.17%)
Jun 01, 2023 35.41 35.81 34.65 34.80 16,112 -0.16(-0.46%)
May 31, 2023 34.07 35.10 33.85 34.96 14,368 +0.72(+2.10%)
May 30, 2023 35.72 35.72 33.84 34.24 25,603 -1.51(-4.22%)
May 26, 2023 33.82 35.75 33.79 35.75 15,299 +2.07(+6.15%)
May 25, 2023 33.59 33.85 32.95 33.68 23,698 -0.13(-0.38%)
May 24, 2023 33.28 33.99 31.99 33.81 13,448 +0.02(+0.06%)
May 23, 2023 33.85 34.50 32.48 33.79 9,561 -0.11(-0.32%)
May 22, 2023 31.83 34.00 31.83 33.90 13,952 +1.91(+5.97%)
May 19, 2023 31.17 32.29 30.86 31.99 25,624 +1.31(+4.27%)
May 18, 2023 28.81 30.74 28.81 30.68 23,207 +1.85(+6.42%)
May 17, 2023 29.05 29.55 28.19 28.83 18,235 +0.33(+1.16%)
May 16, 2023 28.96 29.41 28.50 28.50 7,354 -0.86(-2.93%)
May 15, 2023 29.54 29.96 28.86 29.36 19,184 -0.08(-0.27%)
May 12, 2023 29.44 29.90 29.44 29.44 12,620 +0.13(+0.44%)
May 11, 2023 28.58 29.47 27.98 29.31 13,528 +0.51(+1.77%)
May 10, 2023 30.29 30.29 28.80 28.80 10,649 -0.34(-1.17%)
May 09, 2023 27.75 29.39 27.75 29.14 15,354 +1.09(+3.89%)
May 08, 2023 28.11 29.05 27.72 28.05 30,532 -0.25(-0.88%)
May 05, 2023 27.62 28.95 27.62 28.30 21,552 +1.52(+5.68%)
May 04, 2023 27.07 27.41 26.66 26.78 16,998 -0.44(-1.62%)
May 03, 2023 28.00 28.39 27.22 27.22 21,504 -0.50(-1.80%)
May 02, 2023 28.01 28.10 27.45 27.72 14,268 -0.87(-3.04%)
May 01, 2023 29.35 29.35 28.48 28.59 10,092 -0.57(-1.95%)
Apr 28, 2023 28.70 29.82 28.70 29.16 12,403 +0.43(+1.50%)
Apr 27, 2023 27.44 28.73 27.44 28.73 9,169 +1.55(+5.70%)
Apr 26, 2023 27.25 27.92 27.18 27.18 8,521 -0.40(-1.45%)
Apr 25, 2023 28.22 28.59 27.55 27.58 17,651 -0.96(-3.36%)
Apr 24, 2023 28.59 29.01 28.51 28.54 12,300 -0.49(-1.69%)
Apr 21, 2023 29.06 29.06 28.85 29.03 11,998 +0.14(+0.48%)
Apr 20, 2023 28.23 28.99 28.23 28.89 13,419 +0.16(+0.56%)
Apr 19, 2023 28.69 28.96 28.50 28.73 8,689 -0.35(-1.20%)
Apr 18, 2023 29.19 29.31 28.77 29.08 47,860 +0.20(+0.69%)
Apr 17, 2023 28.64 29.06 28.44 28.88 11,052 +0.24(+0.84%)
Apr 14, 2023 28.38 28.66 28.07 28.64 44,706 +0.27(+0.95%)
Apr 13, 2023 28.31 28.91 28.00 28.37 16,515 +0.31(+1.10%)
Apr 12, 2023 28.35 28.80 27.70 28.06 18,581 -0.06(-0.21%)
Apr 11, 2023 28.27 29.20 27.94 28.12 18,957 +0.28(+1.01%)
Apr 10, 2023 27.41 28.81 27.41 27.84 18,041 +0.32(+1.16%)
Apr 06, 2023 26.99 27.61 26.30 27.52 11,246 +0.61(+2.27%)
Apr 05, 2023 26.17 27.19 25.99 26.91 16,617 +0.28(+1.05%)
Apr 04, 2023 26.80 27.18 26.19 26.63 19,761 -0.36(-1.33%)
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.