Atlanticus Hld Cp (NQ: ATLC )

51.74 USD +1.07 (+2.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 49.53 52.31 49.51 50.67 107,352 +2.26(+4.67%)
Sep 20, 2021 48.43 48.98 47.00 48.41 91,392 -0.89(-1.81%)
Sep 17, 2021 50.22 51.83 49.27 49.30 176,305 -0.84(-1.68%)
Sep 16, 2021 51.42 51.89 49.71 50.14 73,668 -1.64(-3.17%)
Sep 15, 2021 50.64 52.80 49.51 51.78 93,071 +0.53(+1.03%)
Sep 14, 2021 52.98 53.46 50.72 51.25 86,091 -1.73(-3.27%)
Sep 13, 2021 54.91 54.92 51.40 52.98 111,139 -1.16(-2.14%)
Sep 10, 2021 55.61 55.83 54.14 54.14 36,927 -0.80(-1.46%)
Sep 09, 2021 56.00 56.40 54.76 54.94 41,545 -1.03(-1.84%)
Sep 08, 2021 57.34 57.55 53.50 55.97 120,576 -1.80(-3.12%)
Sep 07, 2021 59.87 61.14 57.19 57.77 87,433 -2.18(-3.64%)
Sep 03, 2021 60.73 61.15 58.51 59.95 53,227 -0.58(-0.96%)
Sep 02, 2021 60.35 62.00 58.25 60.53 64,980 +0.04(+0.07%)
Sep 01, 2021 64.19 64.52 59.04 60.49 175,840 -3.71(-5.78%)
Aug 31, 2021 58.75 65.61 58.50 64.20 224,116 +5.38(+9.15%)
Aug 30, 2021 57.48 59.49 56.00 58.82 120,954 +1.87(+3.28%)
Aug 27, 2021 53.00 57.25 52.23 56.95 134,062 +4.11(+7.78%)
Aug 26, 2021 53.17 53.17 51.88 52.84 32,412 +0.20(+0.38%)
Aug 25, 2021 53.02 53.73 51.70 52.64 71,562 -0.19(-0.36%)
Aug 24, 2021 50.89 53.13 50.32 52.83 83,005 +2.08(+4.10%)
Aug 23, 2021 49.92 51.40 49.32 50.75 76,072 +1.67(+3.40%)
Aug 20, 2021 46.31 49.15 46.30 49.08 58,264 +2.61(+5.62%)
Aug 19, 2021 46.75 48.10 45.44 46.47 41,756 -1.12(-2.35%)
Aug 18, 2021 51.00 51.74 47.28 47.59 78,440 -3.20(-6.30%)
Aug 17, 2021 48.35 51.62 47.16 50.79 131,122 +2.77(+5.77%)
Aug 16, 2021 45.43 48.82 44.97 48.02 100,705 +2.16(+4.71%)
Aug 13, 2021 46.62 47.71 44.66 45.86 64,466 -0.75(-1.61%)
Aug 12, 2021 47.40 48.61 46.58 46.61 48,142 -0.64(-1.35%)
Aug 11, 2021 47.50 48.73 46.91 47.25 37,648 -0.16(-0.34%)
Aug 10, 2021 46.89 48.92 46.55 47.41 26,045 -0.02(-0.04%)
Aug 09, 2021 47.59 48.93 47.10 47.43 46,268 -0.07(-0.15%)
Aug 06, 2021 47.60 48.59 46.93 47.50 51,299 +0.18(+0.38%)
Aug 05, 2021 47.00 47.58 45.95 47.32 53,864 +0.58(+1.24%)
Aug 04, 2021 44.67 47.55 44.00 46.74 105,620 +1.89(+4.21%)
Aug 03, 2021 44.03 45.30 43.37 44.85 45,779 +0.81(+1.84%)
Aug 02, 2021 43.75 44.96 43.39 44.04 15,468 +0.56(+1.29%)
Jul 30, 2021 44.62 44.62 43.04 43.48 17,472 -1.35(-3.01%)
Jul 29, 2021 44.84 45.00 44.22 44.83 32,769 +0.71(+1.61%)
Jul 28, 2021 42.98 44.67 42.40 44.12 28,475 +1.19(+2.77%)
Jul 27, 2021 43.06 43.36 41.79 42.93 30,185 -0.71(-1.63%)
Jul 26, 2021 44.83 45.00 42.78 43.64 38,589 -0.93(-2.09%)
Jul 23, 2021 44.16 45.48 43.47 44.57 29,050 +0.81(+1.85%)
Jul 22, 2021 44.61 45.38 42.39 43.76 28,314 -0.84(-1.88%)
Jul 21, 2021 43.22 45.14 43.22 44.60 49,044 +1.74(+4.06%)
Jul 20, 2021 40.23 44.05 40.23 42.86 53,686 +2.86(+7.15%)
Jul 19, 2021 40.90 41.13 39.00 40.00 52,941 -1.74(-4.17%)
Jul 16, 2021 43.56 44.05 41.45 41.74 29,070 -1.73(-3.98%)
Jul 15, 2021 44.50 44.51 42.00 43.47 55,578 -0.82(-1.85%)
Jul 14, 2021 43.82 44.93 43.81 44.29 54,980 +0.47(+1.07%)
Jul 13, 2021 43.56 44.00 42.01 43.82 46,430 -0.17(-0.39%)
Jul 12, 2021 42.87 44.66 42.62 43.99 40,933 +1.19(+2.78%)
Jul 09, 2021 41.82 43.31 41.82 42.80 26,321 +1.95(+4.77%)
Jul 08, 2021 41.40 42.51 39.81 40.85 43,810 -1.67(-3.93%)
Jul 07, 2021 41.44 42.82 40.12 42.52 49,192 +1.40(+3.40%)
Jul 06, 2021 41.90 41.90 39.23 41.12 45,287 -0.53(-1.27%)
Jul 02, 2021 41.63 42.06 41.28 41.65 22,882 -0.01(-0.02%)
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.