Hot Features
프리미엄
Atlanticus Holdings Corporation (ATLCL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0835770998746 | 23.93 | 24 | 23.9 | 1703 | 23.97173042 | CS |
| 4 | -0.08 | -0.33291718685 | 24.03 | 24.15 | 23.82 | 4868 | 23.97550654 | CS |
| 12 | -0.125 | -0.519210799585 | 24.075 | 24.3 | 23.29 | 6744 | 23.75308301 | CS |
| 26 | 1.35 | 5.97345132743 | 22.6 | 24.3 | 22.55 | 5699 | 23.66134134 | CS |
| 52 | 1.0869 | 4.75394850217 | 22.8631 | 24.3 | 21.68 | 7186 | 23.17913809 | CS |
| 156 | -1.11 | -4.42936951317 | 25.06 | 25.44 | 19.0074 | 6139 | 23.04152383 | CS |
| 260 | -1.25 | -4.96031746032 | 25.2 | 25.7 | 19.0074 | 9382 | 23.9019558 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 23.95 | -0 | -0.00 | 23.92 | 24 | 23.92 | 5790 |
| 1739921700 | 23.9501 | -0.05 | -0.21 | 23.94 | 24 | 23.94 | 1059 |
| 1739576100 | 24 | 0 | 0.00 | 24 | 24 | 23.97 | 1093 |
| 1739489700 | 24 | 0.05 | 0.21 | 24 | 24 | 23.96 | 1865 |
| 1739403300 | 23.95 | 0 | 0.00 | 23.93 | 24 | 23.9 | 2794 |
| 1739316900 | 23.95 | -0.06 | -0.25 | 24 | 24 | 23.9421 | 2178 |
| 1739230500 | 24.01 | 0.01 | 0.04 | 24 | 24.02 | 23.97 | 8554 |
| 1738971300 | 24 | -0.02 | -0.08 | 24.02 | 24.1491 | 24 | 5508 |
| 1738884900 | 24.0199 | 0.01 | 0.04 | 24 | 24.02 | 24 | 3422 |
| 1738798500 | 24.0112 | 0 | 0.00 | 24.08 | 24.08 | 23.995 | 11798 |
| 1738712100 | 24.0101 | -0.01 | -0.04 | 24.05 | 24.09 | 24.01 | 3043 |
| 1738625700 | 24.02 | 0.02 | 0.08 | 23.95 | 24.054 | 23.95 | 4980 |
| 1738366500 | 24 | -0.1 | -0.41 | 24.05 | 24.15 | 24 | 8165 |
| 1738280100 | 24.1 | 0.05 | 0.21 | 24.15 | 24.15 | 24.1 | 2786 |
| 1738193700 | 24.05 | 0.06 | 0.25 | 24.05 | 24.05 | 24 | 2885 |
| 1738107300 | 23.99 | -0.04 | -0.17 | 23.986 | 23.99 | 23.85 | 7182 |
| 1738020900 | 24.03 | 0.13 | 0.53 | 23.94 | 24.04 | 23.9 | 3454 |
| 1737761700 | 23.9039 | 0.08 | 0.32 | 23.9 | 23.94 | 23.9 | 2485 |
| 1737675300 | 23.8276 | 0 | 0.00 | 23.8276 | 23.8276 | 23.8276 | 0 |
| 1737588900 | 23.8276 | -0.07 | -0.30 | 24.03 | 24.03 | 23.82 | 14365 |
| 1737502500 | 23.9001 | -0.01 | -0.04 | 23.93 | 23.96 | 23.9 | 3678 |
| 1737156900 | 23.91 | 0.04 | 0.17 | 23.87 | 23.932 | 23.8 | 5682 |
| 1737070500 | 23.87 | 0.09 | 0.38 | 23.77 | 23.9312 | 23.77 | 7199 |
| 1736984100 | 23.78 | -0.27 | -1.12 | 23.71 | 23.8085 | 23.65 | 5935 |
| 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 | 12261 |
| 1736379300 | 23.8425 | 0.03 | 0.12 | 23.76 | 23.9304 | 23.76 | 5611 |
| 1736292900 | 23.813 | 0.14 | 0.60 | 23.81 | 23.99 | 23.71 | 5792 |
| 1736206500 | 23.67 | -0.09 | -0.40 | 23.78 | 23.9673 | 23.65 | 7216 |
| 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 | 23.74 | 23.8699 | 23.4 | 13246 |
| 1735342500 | 23.65 | -0.17 | -0.71 | 23.81 | 23.81 | 23.65 | 5782 |
| 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 | 23.87 | 24.01 | 23.7551 | 6804 |
| 1734651300 | 23.85 | 0.17 | 0.70 | 23.68 | 23.99 | 23.68 | 3106 |
| 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 | 24 | 24 | 23.76 | 4599 |
| 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 | 24 | 24.15 | 23.9999 | 5477 |
| 1733787300 | 24.075 | 0.09 | 0.40 | 24.02 | 24.075 | 24 | 1727 |
| 1733528100 | 23.98 | -0.17 | -0.70 | 24.14 | 24.14 | 23.98 | 3468 |
| 1733441700 | 24.15 | 0.12 | 0.50 | 24.06 | 24.18 | 24.05 | 2566 |
| 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 | 24.158 | 23.75 | 3338 |
| 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 |
