Atlanticus Holdings Corporation (ATLCZ)
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 | 0.1099 | 0.441365461847 | 24.9 | 25.09 | 24.9 | 11892 | 25.00311252 | CS |
| 4 | 0.2899 | 1.17273462783 | 24.72 | 25.17 | 24.6 | 13612 | 24.925178 | CS |
| 12 | -0.0101 | -0.0403677058353 | 25.02 | 25.17 | 24.15 | 16559 | 24.70311862 | CS |
| 26 | 0.1599 | 0.643460764588 | 24.85 | 25.5 | 24.15 | 18754 | 24.87745796 | CS |
| 52 | 0.1599 | 0.643460764588 | 24.85 | 25.5 | 24.15 | 18754 | 24.87745796 | CS |
| 156 | 0.1599 | 0.643460764588 | 24.85 | 25.5 | 24.15 | 18754 | 24.87745796 | CS |
| 260 | 0.1599 | 0.643460764588 | 24.85 | 25.5 | 24.15 | 18754 | 24.87745796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 25.0099 | -0 | -0.00 | 25.005 | 25.01 | 25 | 10696 |
| 1718922900 | 25.01 | 0.01 | 0.04 | 25 | 25.03 | 24.98 | 14805 |
| 1718750100 | 25 | 0 | 0.00 | 25.02 | 25.05 | 24.95 | 13257 |
| 1718663700 | 25 | 0 | 0.00 | 25 | 25.09 | 24.98 | 14785 |
| 1718404500 | 25 | -0.01 | -0.04 | 24.9 | 25.04 | 24.9 | 4719 |
| 1718318100 | 25.01 | -0.01 | -0.04 | 25.08 | 25.08 | 24.95 | 8378 |
| 1718231700 | 25.02 | -0.01 | -0.04 | 25.0998 | 25.1 | 24.9 | 13526 |
| 1718145300 | 25.03 | 0.02 | 0.08 | 25.012 | 25.14 | 24.875 | 14280 |
| 1718058900 | 25.01 | 0.01 | 0.04 | 25 | 25.17 | 25 | 4624 |
| 1717799700 | 25 | -0.01 | -0.04 | 24.98 | 25.03 | 24.95 | 29458 |
| 1717713300 | 25.01 | 0.09 | 0.36 | 24.96 | 25.06 | 24.93 | 52461 |
| 1717626900 | 24.92 | 0.08 | 0.32 | 24.84 | 24.98 | 24.84 | 6570 |
| 1717540500 | 24.84 | 0.14 | 0.57 | 24.75 | 24.84 | 24.75 | 12856 |
| 1717454100 | 24.7 | -0.08 | -0.32 | 24.78 | 24.85 | 24.7 | 12137 |
| 1717194900 | 24.78 | 0.04 | 0.16 | 24.82 | 24.82 | 24.74 | 1516 |
| 1717108500 | 24.74 | 0.04 | 0.16 | 24.69 | 24.75 | 24.68 | 6514 |
| 1717022100 | 24.6999 | 0.01 | 0.04 | 24.66 | 24.6999 | 24.62 | 2126 |
| 1716935700 | 24.69 | 0.04 | 0.16 | 24.74 | 24.74 | 24.6 | 15103 |
| 1716590100 | 24.65 | -0.09 | -0.36 | 24.72 | 24.72 | 24.61 | 17894 |
| 1716503700 | 24.74 | 0.11 | 0.45 | 24.58 | 24.7499 | 24.58 | 6867 |
| 1716417300 | 24.63 | -0.22 | -0.89 | 24.86 | 24.87 | 24.52 | 31554 |
| 1716330900 | 24.85 | -0.02 | -0.08 | 24.88 | 24.9 | 24.83 | 6261 |
| 1716244500 | 24.87 | 0.07 | 0.28 | 24.8 | 24.87 | 24.765 | 8579 |
| 1715985300 | 24.8 | 0.06 | 0.24 | 24.73 | 24.8 | 24.67 | 14188 |
| 1715898900 | 24.74 | -0.1 | -0.40 | 24.89 | 24.9 | 24.61 | 19281 |
| 1715812500 | 24.84 | -0.04 | -0.16 | 24.88 | 24.9 | 24.75 | 12398 |
| 1715726100 | 24.88 | 0.11 | 0.44 | 24.751 | 24.99 | 24.75 | 5382 |
| 1715639700 | 24.77 | 0.07 | 0.28 | 24.7 | 24.84 | 24.7 | 5928 |
| 1715380500 | 24.7 | -0.09 | -0.37 | 24.8 | 24.87 | 24.65 | 4947 |
| 1715294100 | 24.7927 | 0.14 | 0.58 | 24.65 | 24.81 | 24.65 | 3348 |
| 1715207700 | 24.65 | -0.06 | -0.24 | 24.66 | 24.73 | 24.55 | 9675 |
| 1715121300 | 24.71 | -0.04 | -0.16 | 24.75 | 24.81 | 24.61 | 5873 |
| 1715034900 | 24.75 | 0.16 | 0.65 | 24.62 | 24.78 | 24.51 | 21949 |
| 1714775700 | 24.59 | 0.16 | 0.65 | 24.49 | 24.69 | 24.45 | 13481 |
| 1714689300 | 24.43 | -0.07 | -0.29 | 24.46 | 24.59 | 24.31 | 18676 |
| 1714602900 | 24.5 | 0.13 | 0.53 | 24.35 | 24.5 | 24.35 | 6808 |
| 1714516500 | 24.37 | 0.03 | 0.12 | 24.32 | 24.415 | 24.2 | 14052 |
| 1714430100 | 24.34 | 0.03 | 0.12 | 24.31 | 24.52 | 24.3 | 5824 |
| 1714170900 | 24.31 | -0.06 | -0.25 | 24.4 | 24.41 | 24.3 | 22038 |
| 1714084500 | 24.37 | -0.01 | -0.04 | 24.35 | 24.47 | 24.28 | 53685 |
| 1713998100 | 24.38 | -0.06 | -0.25 | 24.48 | 24.5 | 24.38 | 26647 |
| 1713911700 | 24.44 | 0.14 | 0.58 | 24.39 | 24.55 | 24.35 | 18865 |
| 1713825300 | 24.3 | -0.02 | -0.08 | 24.44 | 24.45 | 24.2 | 21064 |
| 1713566100 | 24.32 | 0.03 | 0.12 | 24.28 | 24.49 | 24.2 | 24714 |
| 1713479700 | 24.29 | -0.15 | -0.61 | 24.455 | 24.58 | 24.15 | 30816 |
| 1713393300 | 24.44 | -0.04 | -0.16 | 24.5 | 24.94 | 24.3 | 48979 |
| 1713306900 | 24.48 | -0.37 | -1.47 | 24.84 | 24.9 | 24.36 | 60595 |
| 1713220500 | 24.845 | -0.13 | -0.50 | 24.98 | 25.04 | 24.78 | 17212 |
| 1712961300 | 24.97 | -0.01 | -0.04 | 25.05 | 25.0799 | 24.94 | 10573 |
| 1712874900 | 24.98 | -0.02 | -0.08 | 25 | 25.0199 | 24.9 | 9211 |
| 1712788500 | 25 | 0.01 | 0.04 | 24.98 | 25.05 | 24.9 | 7632 |
| 1712702100 | 24.99 | -0.01 | -0.04 | 25.07 | 25.15 | 24.95 | 25087 |
| 1712615700 | 25 | 0.01 | 0.04 | 25.01 | 25.095 | 24.99 | 19165 |
| 1712356500 | 24.989 | 0.03 | 0.12 | 24.98 | 25 | 24.91 | 12095 |
| 1712270100 | 24.96 | -0.05 | -0.20 | 25.04 | 25.05 | 24.8301 | 14838 |
| 1712183700 | 25.01 | -0.07 | -0.28 | 25.04 | 25.05 | 24.9 | 22395 |
| 1712097300 | 25.08 | 0.01 | 0.04 | 24.99 | 25.13 | 24.9 | 24251 |
| 1712010900 | 25.07 | 0.07 | 0.28 | 25.02 | 25.15 | 24.97 | 13899 |
| 1711665300 | 25 | -0.24 | -0.95 | 24.92 | 25.1 | 24.88 | 38861 |
| 1711578900 | 25.24 | 0.01 | 0.04 | 25.28 | 25.3383 | 25.12 | 44238 |
| 1711492500 | 25.23 | -0.06 | -0.24 | 25.3 | 25.3279 | 25.2 | 30512 |
| 1711406100 | 25.29 | -0.11 | -0.43 | 25.3 | 25.3 | 25.21 | 46356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
