Hot Features
프리미엄
Atlanticus Holdings Corporation (ATLCZ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.240288346015 | 24.97 | 25.1001 | 24.82 | 111924 | 25.00229774 | CS |
| 4 | -0.05 | -0.200320512821 | 24.96 | 25.1001 | 24.65 | 49389 | 24.94463561 | CS |
| 12 | -0.4 | -1.58040300277 | 25.31 | 25.47 | 24.65 | 48012 | 25.07305567 | CS |
| 26 | 0.03 | 0.120578778135 | 24.88 | 25.5 | 24.05 | 41136 | 24.97859774 | CS |
| 52 | 0.06 | 0.241448692153 | 24.85 | 25.5 | 24.05 | 33199 | 24.95506804 | CS |
| 156 | 0.06 | 0.241448692153 | 24.85 | 25.5 | 24.05 | 33199 | 24.95506804 | CS |
| 260 | 0.06 | 0.241448692153 | 24.85 | 25.5 | 24.05 | 33199 | 24.95506804 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 24.94 | 0.04 | 0.16 | 24.97 | 24.99 | 24.82 | 25762 |
| 1732059300 | 24.9 | -0.01 | -0.04 | 24.95 | 25 | 24.84 | 38878 |
| 1731972900 | 24.91 | -0.11 | -0.44 | 25.1 | 25.1 | 24.901 | 26612 |
| 1731713700 | 25.02 | 0.02 | 0.08 | 25 | 25.1001 | 25 | 454468 |
| 1731627300 | 25 | 0.03 | 0.12 | 24.99 | 25 | 24.972 | 12167 |
| 1731540900 | 24.97 | 0.03 | 0.12 | 24.945 | 25 | 24.9 | 33005 |
| 1731454500 | 24.94 | -0.04 | -0.16 | 24.97 | 24.98 | 24.8372 | 33146 |
| 1731368100 | 24.979 | 0.04 | 0.16 | 24.96 | 25.01 | 24.86 | 28458 |
| 1731108900 | 24.94 | 0.04 | 0.16 | 24.95 | 25 | 24.9 | 17488 |
| 1731022500 | 24.9 | 0.08 | 0.32 | 24.94 | 24.94 | 24.87 | 11422 |
| 1730936100 | 24.82 | -0.01 | -0.04 | 24.85 | 25 | 24.81 | 30336 |
| 1730849700 | 24.83 | 0.02 | 0.10 | 24.81 | 24.94 | 24.77 | 26262 |
| 1730763300 | 24.805 | 0.05 | 0.22 | 24.8 | 24.9 | 24.75 | 19993 |
| 1730500500 | 24.75 | 0.01 | 0.04 | 24.7 | 24.82 | 24.7 | 27156 |
| 1730414100 | 24.74 | -0.06 | -0.24 | 24.8 | 24.93 | 24.65 | 62050 |
| 1730327700 | 24.8 | -0.08 | -0.32 | 24.92 | 24.96 | 24.73 | 39505 |
| 1730241300 | 24.88 | -0.12 | -0.48 | 24.9 | 24.98 | 24.75 | 40133 |
| 1730154900 | 25 | 0.05 | 0.20 | 24.95 | 25.01 | 24.9 | 32662 |
| 1729895700 | 24.95 | -0.04 | -0.16 | 24.99 | 25 | 24.95 | 8088 |
| 1729809300 | 24.99 | 0.03 | 0.12 | 24.96 | 25 | 24.92 | 10679 |
| 1729722900 | 24.9599 | 0.06 | 0.24 | 24.87 | 24.97 | 24.87 | 5548 |
| 1729636500 | 24.9 | -0.05 | -0.20 | 24.99 | 24.99 | 24.89 | 15412 |
| 1729550100 | 24.9504 | 0.03 | 0.12 | 24.96 | 24.99 | 24.93 | 8790 |
| 1729290900 | 24.92 | -0.02 | -0.06 | 24.94 | 24.98 | 24.9 | 9834 |
| 1729204500 | 24.935 | -0.06 | -0.22 | 24.99 | 25.0099 | 24.92 | 33806 |
| 1729118100 | 24.99 | 0.09 | 0.36 | 24.95 | 25 | 24.93 | 30104 |
| 1729031700 | 24.9 | 0.01 | 0.04 | 24.88 | 24.95 | 24.88 | 37989 |
| 1728945300 | 24.89 | -0.05 | -0.20 | 24.94 | 25 | 24.87 | 11624 |
| 1728686100 | 24.94 | 0.08 | 0.32 | 24.86 | 24.94 | 24.85 | 31520 |
| 1728599700 | 24.86 | 0.01 | 0.04 | 24.89 | 24.9 | 24.85 | 18297 |
| 1728513300 | 24.85 | -0.01 | -0.04 | 24.9 | 24.93 | 24.81 | 18068 |
| 1728426900 | 24.86 | 0.03 | 0.12 | 24.88 | 24.9 | 24.85 | 15611 |
| 1728340500 | 24.83 | -0.06 | -0.24 | 24.92 | 24.97 | 24.8 | 27363 |
| 1728081300 | 24.89 | -0.01 | -0.04 | 24.92 | 24.9645 | 24.87 | 20276 |
| 1727994900 | 24.9 | -0.02 | -0.08 | 25 | 25 | 24.89 | 10136 |
| 1727908500 | 24.92 | 0.02 | 0.08 | 24.9 | 24.98 | 24.83 | 26253 |
| 1727822100 | 24.9 | -0.28 | -1.11 | 24.85 | 25.0999 | 24.7377 | 34372 |
| 1727735520 | 25.18 | -0.07 | -0.28 | 25.24 | 25.25 | 25.18 | 50961 |
| 1727476500 | 25.25 | 0.05 | 0.20 | 25.25 | 25.2833 | 25.2 | 29364 |
| 1727390100 | 25.2 | -0.05 | -0.20 | 25.3 | 25.3 | 25.17 | 44832 |
| 1727303700 | 25.25 | 0 | 0.00 | 25.25 | 25.27 | 25.2272 | 18837 |
| 1727217300 | 25.25 | 0.02 | 0.08 | 25.23 | 25.28 | 25.18 | 30915 |
| 1727130900 | 25.23 | -0.01 | -0.05 | 25.25 | 25.29 | 25.16 | 30965 |
| 1726871700 | 25.2425 | 0.01 | 0.05 | 25.29 | 25.3 | 25.22 | 94539 |
| 1726785300 | 25.23 | -0.02 | -0.08 | 25.3 | 25.305 | 25.2 | 71803 |
| 1726698900 | 25.25 | 0.07 | 0.28 | 25.18 | 25.3 | 25.145 | 57287 |
| 1726612500 | 25.18 | -0.02 | -0.08 | 25.2 | 25.23 | 25.15 | 57530 |
| 1726526100 | 25.2 | 0.02 | 0.08 | 25.2 | 25.23 | 25.13 | 28270 |
| 1726266900 | 25.18 | 0 | 0.00 | 25.215 | 25.24 | 25.18 | 22932 |
| 1726180500 | 25.18 | -0.03 | -0.12 | 25.22 | 25.23 | 25.18 | 21896 |
| 1726094100 | 25.21 | 0.02 | 0.08 | 25.17 | 25.3 | 25.13 | 18066 |
| 1726007700 | 25.19 | 0.04 | 0.16 | 25.2 | 25.21 | 25.16 | 30633 |
| 1725921300 | 25.15 | 0.1 | 0.40 | 25.08 | 25.2 | 25.08 | 40248 |
| 1725662100 | 25.05 | -0.06 | -0.24 | 25.11 | 25.1499 | 25.05 | 48336 |
| 1725575700 | 25.11 | -0.02 | -0.08 | 25.125 | 25.2 | 25.08 | 54578 |
| 1725489300 | 25.13 | 0.08 | 0.32 | 25.05 | 25.2 | 25.05 | 46980 |
| 1725402900 | 25.05 | -0.16 | -0.63 | 25.19 | 25.19 | 25.05 | 29379 |
| 1725057300 | 25.21 | -0.08 | -0.30 | 25.31 | 25.47 | 24.99 | 601166 |
| 1724970900 | 25.285 | -0.03 | -0.10 | 25.31 | 25.31 | 25.26 | 49974 |
| 1724884500 | 25.31 | -0.13 | -0.51 | 25.4 | 25.4 | 25.24 | 64068 |
| 1724798100 | 25.44 | 0.05 | 0.20 | 25.41 | 25.45 | 25.16 | 41814 |
| 1724711700 | 25.39 | 0 | 0.00 | 25.28 | 25.48 | 25.28 | 32235 |
| 1724452500 | 25.39 | 0.11 | 0.44 | 25.34 | 25.42 | 25.13 | 60027 |
| 1724366100 | 25.28 | 0 | 0.00 | 25.22 | 25.35 | 25.04 | 36846 |
| 1724279700 | 25.28 | 0.12 | 0.48 | 25.1 | 25.29 | 25.1 | 29411 |
