Atlanticus Holdings Corporation (ATLCP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 23.15 | 0.3 | 1.31 | 23 | 23.2675 | 23 | 9862 |
| 1735860900 | 22.85 | -0.09 | -0.37 | 23 | 23 | 22.6461 | 3067 |
| 1735688100 | 22.936 | -0.04 | -0.19 | 23 | 23 | 22.875 | 15651 |
| 1735601700 | 22.98 | -0.31 | -1.33 | 23.25 | 23.29 | 22.55 | 13059 |
| 1735342500 | 23.29 | 0.14 | 0.60 | 23.295 | 23.5999 | 23.2675 | 6490 |
| 1735256100 | 23.15 | 0.09 | 0.39 | 23.24 | 23.24 | 23.01 | 3004 |
| 1735077840 | 23.06 | -0.24 | -1.03 | 23.11 | 23.47 | 23 | 5204 |
| 1734996900 | 23.3 | -0.05 | -0.21 | 23.05 | 23.6566 | 23.05 | 1941 |
| 1734737700 | 23.35 | 0.1 | 0.43 | 22.91 | 23.35 | 22.88 | 3278 |
| 1734651300 | 23.25 | 0 | 0.00 | 23.3 | 23.4956 | 23.0913 | 1977 |
| 1734564900 | 23.25 | 0.05 | 0.20 | 23.14 | 23.5 | 23.14 | 1765 |
| 1734478500 | 23.2045 | -0.37 | -1.55 | 23.58 | 23.58 | 22.8 | 12870 |
| 1734392100 | 23.57 | 0.07 | 0.30 | 23.55 | 23.6738 | 23 | 16231 |
| 1734132900 | 23.5 | -0.24 | -1.01 | 23.74 | 23.74 | 22.72 | 11814 |
| 1734046500 | 23.74 | 0.24 | 1.02 | 23.54 | 23.77 | 23.325 | 9033 |
| 1733960100 | 23.5 | 0.37 | 1.60 | 23.6 | 23.93 | 22.7867 | 8236 |
| 1733873700 | 23.1309 | -0.22 | -0.94 | 23.53 | 23.61 | 23.1309 | 8207 |
| 1733787300 | 23.35 | -0.4 | -1.68 | 23.45 | 23.45 | 23.35 | 1368 |
| 1733528100 | 23.75 | -0.05 | -0.21 | 23.8 | 23.8 | 23.669 | 1899 |
| 1733441700 | 23.8001 | -0.2 | -0.83 | 24 | 24 | 23.8 | 4157 |
| 1733355300 | 24 | 0.05 | 0.21 | 24.1 | 24.3 | 23.8362 | 1718 |
| 1733268900 | 23.95 | -0.3 | -1.24 | 24.18 | 24.18 | 23.8193 | 1258 |
| 1733182500 | 24.25 | 0.02 | 0.08 | 24 | 24.4422 | 23.22 | 2855 |
| 1732917840 | 24.23 | 0.15 | 0.62 | 24.25 | 24.5 | 24 | 1447 |
| 1732750500 | 24.08 | 0.24 | 1.00 | 23.84 | 24.15 | 23.84 | 4783 |
| 1732664100 | 23.8417 | -0.01 | -0.03 | 23.8 | 23.9 | 23.7095 | 6234 |
| 1732577700 | 23.85 | 0.08 | 0.34 | 23.79 | 23.85 | 23.57 | 4267 |
| 1732318500 | 23.77 | -0.12 | -0.49 | 23.6064 | 23.84 | 23.6064 | 1882 |
| 1732232100 | 23.8878 | 0.22 | 0.92 | 23.71 | 23.89 | 23.67 | 5276 |
| 1732145700 | 23.67 | -0.21 | -0.89 | 23.87 | 23.9 | 23.2 | 8472 |
| 1732059300 | 23.8819 | 0.39 | 1.67 | 23.5 | 23.9 | 23.5 | 7522 |
| 1731972900 | 23.49 | -0.16 | -0.68 | 23.7 | 23.7 | 23.2 | 6168 |
| 1731713700 | 23.65 | -0.08 | -0.33 | 23.65 | 23.65 | 23.65 | 905 |
| 1731627300 | 23.7281 | -0.03 | -0.13 | 23.72 | 23.8311 | 23.5 | 1967 |
| 1731540900 | 23.76 | 0.3 | 1.28 | 23.49 | 23.9 | 23.35 | 12725 |
| 1731454500 | 23.4599 | 0.1 | 0.45 | 23.4 | 23.4599 | 23.1515 | 1716 |
| 1731368100 | 23.3552 | 0.1 | 0.41 | 23.3575 | 23.41 | 23.3552 | 1096 |
| 1731108900 | 23.2592 | -0.13 | -0.56 | 23.1237 | 23.38 | 23 | 2502 |
| 1731022500 | 23.39 | 0.42 | 1.82 | 23.31 | 23.39 | 23.1411 | 4907 |
| 1730936100 | 22.9711 | 0.05 | 0.20 | 23 | 23.251 | 22.85 | 15809 |
| 1730849700 | 22.925 | -0.07 | -0.28 | 22.94 | 22.94 | 22.88 | 1707 |
| 1730763300 | 22.99 | -0.01 | -0.04 | 23 | 23 | 22.91 | 1260 |
| 1730500500 | 23 | 0.11 | 0.46 | 22.9 | 23 | 22.9 | 6391 |
| 1730414100 | 22.895 | 0 | 0.01 | 22.85 | 22.9 | 22.85 | 2834 |
| 1730327700 | 22.8932 | 0.08 | 0.36 | 22.8781 | 22.9 | 22.6 | 5731 |
| 1730241300 | 22.81 | -0.06 | -0.26 | 22.75 | 22.8799 | 22.57 | 10927 |
| 1730154900 | 22.87 | -0.05 | -0.23 | 22.9 | 22.9 | 22.7 | 15679 |
| 1729895700 | 22.9226 | -0.02 | -0.08 | 22.87 | 22.9226 | 22.7626 | 1469 |
| 1729809300 | 22.94 | 0.28 | 1.24 | 22.7 | 22.94 | 22.688 | 1491 |
| 1729722900 | 22.66 | -0.1 | -0.44 | 22.9 | 22.9 | 22.6 | 2932 |
| 1729636500 | 22.7595 | 0.08 | 0.35 | 22.69 | 22.92 | 22.68 | 3229 |
| 1729550100 | 22.68 | -0.19 | -0.83 | 22.95 | 22.95 | 22.6 | 5979 |
| 1729290900 | 22.8699 | -0.03 | -0.13 | 22.89 | 22.92 | 22.86 | 3538 |
| 1729204500 | 22.9 | -0.02 | -0.09 | 22.9775 | 22.9781 | 22.802 | 5645 |
| 1729118100 | 22.92 | 0.17 | 0.76 | 22.78 | 22.99 | 22.75 | 6137 |
| 1729031700 | 22.7476 | -0 | -0.00 | 22.845 | 22.9899 | 22.65 | 3577 |
| 1728945300 | 22.7477 | -0.1 | -0.45 | 22.74 | 22.75 | 22.72 | 1723 |
| 1728686100 | 22.85 | 0.06 | 0.26 | 22.75 | 22.94 | 22.7326 | 1910 |
| 1728599700 | 22.79 | 0.05 | 0.22 | 22.8 | 22.967 | 22.79 | 1007 |
| 1728513300 | 22.7404 | 0.08 | 0.34 | 22.7 | 22.94 | 22.6501 | 7736 |
| 1728426900 | 22.6625 | -0.04 | -0.17 | 22.7152 | 22.75 | 22.65 | 5138 |
| 1728340500 | 22.7 | -0.16 | -0.70 | 22.71 | 22.71 | 22.7 | 695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
