Atlanticus Holdings Corporation (ATLCL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076 | 0.329289428076 | 23.08 | 23.45 | 22.82 | 4722 | 23.20476304 | CS |
| 4 | 0.416 | 1.82937554969 | 22.74 | 23.45 | 22.25 | 5062 | 22.92256022 | CS |
| 12 | 1.026 | 4.63624039765 | 22.13 | 23.49 | 21.82 | 7434 | 22.74561816 | CS |
| 26 | -0.534 | -2.25411566062 | 23.69 | 24.315 | 21.68 | 8439 | 23.03171246 | CS |
| 52 | 0.2592 | 1.13203591768 | 22.8968 | 24.315 | 20.62 | 6717 | 22.84332449 | CS |
| 156 | -2.044 | -8.11111111111 | 25.2 | 25.7 | 19.0074 | 10058 | 23.97734826 | CS |
| 260 | -2.044 | -8.11111111111 | 25.2 | 25.7 | 19.0074 | 10058 | 23.97734826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 23.156 | -0.2 | -0.84 | 23.22 | 23.22 | 23.11 | 4188 |
| 1720823700 | 23.351 | -0.05 | -0.21 | 23.362 | 23.45 | 23.35 | 9207 |
| 1720737300 | 23.4 | 0.3 | 1.30 | 23.01 | 23.4 | 22.97 | 3699 |
| 1720650900 | 23.1006 | 0.28 | 1.23 | 22.91 | 23.21 | 22.91 | 2292 |
| 1720564500 | 22.82 | -0.35 | -1.49 | 23.08 | 23.08 | 22.82 | 4225 |
| 1720478100 | 23.1652 | -0.04 | -0.19 | 23.09 | 23.1652 | 22.91 | 6645 |
| 1720218900 | 23.21 | -0.04 | -0.17 | 23.25 | 23.25 | 23.18 | 1824 |
| 1720040640 | 23.25 | 0.77 | 3.43 | 22.37 | 23.4236 | 22.37 | 14639 |
| 1719959700 | 22.48 | 0.13 | 0.58 | 22.63 | 22.8499 | 22.26 | 4700 |
| 1719873300 | 22.35 | -0.12 | -0.53 | 22.48 | 22.55 | 22.25 | 12072 |
| 1719614100 | 22.47 | -0.22 | -0.97 | 22.69 | 22.69 | 22.3587 | 15272 |
| 1719527700 | 22.69 | 0.07 | 0.31 | 22.5 | 22.69 | 22.4474 | 2113 |
| 1719441300 | 22.62 | -0 | -0.00 | 22.62 | 22.73 | 22.55 | 1104 |
| 1719354900 | 22.6201 | -0.13 | -0.57 | 22.82 | 22.82 | 22.62 | 2979 |
| 1719268500 | 22.75 | -0.07 | -0.31 | 22.77 | 22.8 | 22.62 | 5966 |
| 1719009300 | 22.82 | 0.12 | 0.53 | 22.75 | 22.849 | 22.74 | 3140 |
| 1718922900 | 22.7 | -0.02 | -0.09 | 22.8 | 22.9 | 22.68 | 2638 |
| 1718750100 | 22.72 | -0.04 | -0.18 | 22.74 | 23.1275 | 22.6 | 4621 |
| 1718663700 | 22.76 | 0.01 | 0.04 | 22.76 | 22.9 | 22.58 | 3832 |
| 1718404500 | 22.75 | -0.2 | -0.87 | 22.72 | 22.78 | 22.555 | 4073 |
| 1718318100 | 22.95 | 0.13 | 0.57 | 23.05 | 23.05 | 22.8 | 4861 |
| 1718231700 | 22.82 | 0.17 | 0.75 | 22.77 | 22.95 | 22.77 | 1499 |
| 1718145300 | 22.65 | -0.38 | -1.65 | 23 | 23 | 22.65 | 18754 |
| 1718058900 | 23.03 | -0.09 | -0.39 | 23.25 | 23.42 | 23.03 | 9785 |
| 1717799700 | 23.12 | -0.13 | -0.56 | 23 | 23.425 | 22.788 | 4264 |
| 1717713300 | 23.25 | 0.13 | 0.56 | 23.13 | 23.25 | 23.03 | 5612 |
| 1717626900 | 23.12 | 0.06 | 0.26 | 23.2 | 23.2 | 23 | 4866 |
| 1717540500 | 23.06 | -0.24 | -1.03 | 23.24 | 23.26 | 23.01 | 1498 |
| 1717454100 | 23.3 | -0.1 | -0.43 | 23.21 | 23.3 | 22.95 | 23942 |
| 1717194900 | 23.4 | 0.89 | 3.96 | 22.53 | 23.49 | 22.34 | 62572 |
| 1717108500 | 22.5082 | 0.15 | 0.69 | 22.35 | 22.555 | 22.35 | 601 |
| 1717022100 | 22.355 | 0 | 0.02 | 22.27 | 22.355 | 22.17 | 1885 |
| 1716935700 | 22.35 | -0.1 | -0.45 | 22.46 | 22.5 | 22.22 | 3515 |
| 1716590100 | 22.45 | 0.15 | 0.67 | 22.31 | 22.52 | 22.31 | 1539 |
| 1716503700 | 22.3 | -0.02 | -0.09 | 22.4985 | 22.4985 | 22.25 | 5425 |
| 1716417300 | 22.32 | -0.08 | -0.36 | 22.39 | 22.39 | 22.22 | 16351 |
| 1716330900 | 22.4 | 0.05 | 0.22 | 22.4 | 22.45 | 22.3 | 6244 |
| 1716244500 | 22.35 | -0.15 | -0.66 | 22.5 | 22.5 | 22.3 | 3898 |
| 1715985300 | 22.499 | 0.02 | 0.07 | 22.56 | 22.71 | 22.47 | 2565 |
| 1715898900 | 22.4825 | -0.13 | -0.56 | 22.72 | 22.72 | 22.245 | 7686 |
| 1715812500 | 22.61 | 0.28 | 1.25 | 22.35 | 23 | 22.3 | 6144 |
| 1715726100 | 22.33 | 0.19 | 0.86 | 22.26 | 22.3682 | 22.1326 | 6842 |
| 1715639700 | 22.14 | -0.14 | -0.63 | 22.2 | 22.31 | 22.105 | 11008 |
| 1715380500 | 22.28 | -0.15 | -0.67 | 22.37 | 22.37 | 22.135 | 8480 |
| 1715294100 | 22.4299 | -0 | -0.00 | 22.37 | 22.4299 | 22.2 | 6041 |
| 1715207700 | 22.43 | -0.08 | -0.36 | 22.5 | 22.6099 | 22.21 | 7504 |
| 1715121300 | 22.51 | -0.01 | -0.04 | 22.55 | 22.75 | 22.44 | 6627 |
| 1715034900 | 22.52 | 0.19 | 0.85 | 22.41 | 22.57 | 22.3 | 10174 |
| 1714775700 | 22.33 | 0.15 | 0.67 | 22.17 | 22.41 | 22.17 | 3034 |
| 1714689300 | 22.1818 | 0.07 | 0.32 | 22.3 | 22.3 | 22.1 | 6181 |
| 1714602900 | 22.11 | 0.02 | 0.09 | 22 | 22.25 | 22 | 4132 |
| 1714516500 | 22.09 | -0.19 | -0.85 | 22.25 | 22.28 | 22.09 | 5582 |
| 1714430100 | 22.28 | 0.07 | 0.32 | 22.35 | 22.46 | 22.21 | 4163 |
| 1714170900 | 22.21 | 0 | 0.00 | 22.24 | 22.4 | 22.2 | 2999 |
| 1714084500 | 22.21 | -0.03 | -0.11 | 22.06 | 22.39 | 22 | 8025 |
| 1713998100 | 22.235 | 0.04 | 0.16 | 22.09 | 22.235 | 21.82 | 26826 |
| 1713911700 | 22.2 | 0.16 | 0.73 | 22.13 | 22.31 | 22.13 | 6991 |
| 1713825300 | 22.04 | -0.31 | -1.39 | 22.14 | 22.435 | 22.01 | 10352 |
| 1713566100 | 22.35 | 0.2 | 0.90 | 22.02 | 22.35 | 21.68 | 2111 |
| 1713479700 | 22.15 | -0.2 | -0.89 | 22.69 | 22.69 | 22.15 | 11541 |
| 1713393300 | 22.35 | 0.03 | 0.13 | 22.5 | 22.595 | 22.35 | 4233 |
| 1713306900 | 22.32 | -0.16 | -0.71 | 22.26 | 22.615 | 22.15 | 8262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
