Atlanticus Holdings Corporation (ATLCL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.0079798404 | 23.81 | 24.05 | 23.71 | 7606 | 23.92535183 | CS |
| 4 | 0.2588 | 1.0877971687 | 23.7912 | 24.05 | 23.29 | 11025 | 23.56654864 | CS |
| 12 | 0.31 | 1.30581297388 | 23.74 | 24.3 | 23.29 | 6452 | 23.6946453 | CS |
| 26 | 0.83 | 3.5745047373 | 23.22 | 24.3 | 21.76 | 6609 | 23.29178833 | CS |
| 52 | 0.36 | 1.51962853525 | 23.69 | 24.315 | 21.68 | 7526 | 23.14745139 | CS |
| 156 | -1.16 | -4.60134867116 | 25.21 | 25.45 | 19.0074 | 6784 | 23.26676986 | CS |
| 260 | -1.15 | -4.56349206349 | 25.2 | 25.7 | 19.0074 | 9510 | 23.90112126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 24.05 | 0.1 | 0.40 | 24 | 24.05 | 23.9201 | 4949 |
| 1736811300 | 23.955 | -0.05 | -0.19 | 23.91 | 24.02 | 23.852 | 6758 |
| 1736552100 | 24 | 0.16 | 0.66 | 23.85 | 24.02 | 23.85 | 12260 |
| 1736379300 | 23.8425 | 0.03 | 0.12 | 23.81 | 23.9304 | 23.805 | 5602 |
| 1736292900 | 23.813 | 0.14 | 0.60 | 23.75 | 23.99 | 23.71 | 5790 |
| 1736206500 | 23.67 | -0.09 | -0.40 | 23.9673 | 23.9673 | 23.65 | 7215 |
| 1735947300 | 23.7643 | 0.25 | 1.08 | 23.57 | 23.8 | 23.5 | 6360 |
| 1735860900 | 23.51 | 0.22 | 0.94 | 23.6 | 23.72 | 23.455 | 6424 |
| 1735688100 | 23.29 | -0.19 | -0.81 | 23.5116 | 23.88 | 23.29 | 72531 |
| 1735601700 | 23.48 | -0.17 | -0.72 | 23.66 | 23.8699 | 23.4 | 13146 |
| 1735342500 | 23.65 | -0.17 | -0.71 | 23.81 | 23.81 | 23.65 | 5582 |
| 1735256100 | 23.82 | 0.08 | 0.34 | 23.77 | 23.82 | 23.71 | 9247 |
| 1735077840 | 23.74 | -0.06 | -0.25 | 23.8 | 23.9629 | 23.7399 | 1788 |
| 1734996900 | 23.8 | 0.03 | 0.13 | 23.91 | 23.96 | 23.7411 | 1812 |
| 1734737700 | 23.7682 | -0.08 | -0.34 | 23.7551 | 24.01 | 23.7551 | 6703 |
| 1734651300 | 23.85 | 0.17 | 0.70 | 23.82 | 23.99 | 23.71 | 3096 |
| 1734564900 | 23.6844 | -0.13 | -0.53 | 24 | 24 | 23.64 | 21398 |
| 1734478500 | 23.81 | -0.04 | -0.17 | 23.7912 | 24 | 23.7912 | 1293 |
| 1734392100 | 23.85 | 0.09 | 0.38 | 23.91 | 24 | 23.84 | 2294 |
| 1734132900 | 23.76 | -0.05 | -0.21 | 23.9865 | 23.9865 | 23.76 | 3151 |
| 1734046500 | 23.81 | -0.01 | -0.04 | 24 | 24 | 23.8 | 2743 |
| 1733960100 | 23.82 | -0.33 | -1.37 | 24.1 | 24.15 | 23.78 | 15419 |
| 1733873700 | 24.15 | 0.07 | 0.31 | 23.9999 | 24.15 | 23.9999 | 5176 |
| 1733787300 | 24.075 | 0.09 | 0.40 | 24.02 | 24.075 | 24 | 1727 |
| 1733528100 | 23.98 | -0.17 | -0.70 | 24.045 | 24.06 | 23.98 | 3199 |
| 1733441700 | 24.15 | 0.12 | 0.50 | 24.065 | 24.18 | 24.05 | 2365 |
| 1733355300 | 24.03 | -0.22 | -0.91 | 24.3 | 24.3 | 24 | 5735 |
| 1733268900 | 24.2499 | 0.03 | 0.12 | 24.24 | 24.25 | 24.08 | 1883 |
| 1733182500 | 24.22 | 0.15 | 0.62 | 24.07 | 24.22 | 24.02 | 823 |
| 1732917840 | 24.07 | -0.03 | -0.12 | 24.08 | 24.08 | 24 | 5361 |
| 1732750500 | 24.1 | 0.34 | 1.43 | 24.075 | 24.18 | 24.06 | 2844 |
| 1732664100 | 23.76 | -0.28 | -1.16 | 24.158 | 24.158 | 23.75 | 2687 |
| 1732577700 | 24.04 | -0.01 | -0.04 | 24.19 | 24.2338 | 24.04 | 9302 |
| 1732318500 | 24.05 | 0.09 | 0.38 | 24.05 | 24.1396 | 24.03 | 5804 |
| 1732232100 | 23.96 | 0.06 | 0.25 | 24 | 24.05 | 23.96 | 3014 |
| 1732145700 | 23.9 | 0 | 0.00 | 23.9 | 24 | 23.9 | 1039 |
| 1732059300 | 23.9 | 0.13 | 0.53 | 23.77 | 24.1169 | 23.77 | 12490 |
| 1731972900 | 23.775 | -0.1 | -0.40 | 23.87 | 23.9 | 23.775 | 4344 |
| 1731713700 | 23.87 | 0.18 | 0.74 | 23.75 | 23.9302 | 23.75 | 2845 |
| 1731627300 | 23.695 | -0.03 | -0.13 | 23.7 | 23.8035 | 23.6 | 3700 |
| 1731540900 | 23.7255 | 0.05 | 0.19 | 23.8 | 23.95 | 23.68 | 3435 |
| 1731454500 | 23.6802 | -0.14 | -0.59 | 23.9566 | 23.9566 | 23.6802 | 5030 |
| 1731368100 | 23.82 | -0.29 | -1.20 | 24.15 | 24.15 | 23.75 | 6790 |
| 1731108900 | 24.11 | 0.14 | 0.58 | 23.89 | 24.11 | 23.89 | 1843 |
| 1731022500 | 23.9699 | 0.18 | 0.76 | 23.805 | 23.97 | 23.805 | 1611 |
| 1730936100 | 23.79 | -0.1 | -0.42 | 23.795 | 23.99 | 23.61 | 1376 |
| 1730849700 | 23.89 | 0.23 | 0.99 | 23.66 | 23.89 | 23.64 | 3034 |
| 1730763300 | 23.655 | -0.05 | -0.19 | 23.71 | 23.99 | 23.6101 | 3733 |
| 1730500500 | 23.7 | 0.15 | 0.64 | 23.44 | 23.78 | 23.44 | 5024 |
| 1730414100 | 23.55 | 0.02 | 0.08 | 23.58 | 23.58 | 23.51 | 2825 |
| 1730327700 | 23.53 | 0.03 | 0.13 | 23.6 | 23.6 | 23.51 | 1306 |
| 1730241300 | 23.5 | -0.19 | -0.80 | 23.6131 | 23.6131 | 23.44 | 16157 |
| 1730154900 | 23.69 | 0.19 | 0.80 | 23.52 | 23.69 | 23.5005 | 1185 |
| 1729895700 | 23.502 | -0.11 | -0.46 | 23.5001 | 23.7 | 23.5001 | 4033 |
| 1729809300 | 23.61 | 0.09 | 0.38 | 23.53 | 23.714 | 23.5 | 2323 |
| 1729722900 | 23.5201 | -0.2 | -0.84 | 23.72 | 23.8 | 23.5201 | 5305 |
| 1729636500 | 23.72 | -0.02 | -0.08 | 23.74 | 23.89 | 23.72 | 8706 |
| 1729550100 | 23.74 | 0 | 0.00 | 23.74 | 23.7514 | 23.74 | 6707 |
| 1729290900 | 23.74 | -0.02 | -0.08 | 23.78 | 23.78 | 23.74 | 2861 |
| 1729204500 | 23.76 | -0.07 | -0.29 | 23.83 | 23.83 | 23.74 | 4039 |
| 1729118100 | 23.83 | 0.08 | 0.34 | 23.74 | 23.915 | 23.74 | 2717 |
| 1729031700 | 23.75 | -0.19 | -0.79 | 23.83 | 23.94 | 23.75 | 10340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
