Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Technology Group Limited - Ordinary Shares (NQ: ATGL )

3.910 -0.410 (-9.49%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.130 3.454 2.620 3.140 25,097 +0.08(+2.61%)
Apr 29, 2024 2.730 3.790 2.420 3.060 94,097 +0.24(+8.51%)
Apr 26, 2024 2.630 3.000 2.630 2.820 11,057 +0.02(+0.71%)
Apr 25, 2024 2.410 2.800 2.391 2.800 9,235 +0.20(+7.69%)
Apr 24, 2024 2.770 2.810 2.199 2.600 24,112 -0.08(-2.99%)
Apr 23, 2024 3.300 4.090 2.560 2.680 300,643 -0.18(-6.29%)
Apr 22, 2024 1.960 3.440 1.960 2.860 183,389 +0.90(+46.25%)
Apr 19, 2024 2.090 2.150 1.700 1.956 5,411 -0.20(-9.47%)
Apr 18, 2024 2.200 2.300 2.160 2.160 2,801 -0.07(-3.14%)
Apr 17, 2024 2.230 2.380 2.047 2.230 6,157 -0.15(-6.30%)
Apr 16, 2024 2.200 2.470 2.020 2.380 18,365 +0.05(+2.15%)
Apr 15, 2024 2.460 2.484 2.050 2.330 6,091 -0.03(-1.27%)
Apr 12, 2024 2.410 2.530 2.340 2.360 13,851 +0.10(+4.42%)
Apr 11, 2024 2.565 2.574 2.260 2.260 5,827 -0.27(-10.67%)
Apr 10, 2024 2.750 2.750 2.530 2.530 4,185 -0.18(-6.64%)
Apr 09, 2024 2.720 2.840 2.385 2.710 13,357 +0.01(+0.37%)
Apr 08, 2024 2.720 2.821 2.700 2.700 7,860 -0.16(-5.59%)
Apr 05, 2024 3.110 3.217 2.860 2.860 11,629 -0.03(-1.04%)
Apr 04, 2024 2.890 2.990 2.860 2.890 6,151 -0.12(-3.99%)
Apr 03, 2024 3.130 3.200 2.910 3.010 10,382 -0.07(-2.13%)
Apr 02, 2024 3.040 3.367 2.927 3.076 16,885 +0.22(+7.54%)
Apr 01, 2024 3.390 3.470 2.800 2.860 17,685 -0.13(-4.35%)
Mar 28, 2024 2.900 3.403 2.670 2.990 20,144 +0.10(+3.46%)
Mar 27, 2024 3.300 3.300 2.890 2.890 7,608 -0.26(-8.25%)
Mar 26, 2024 3.000 3.330 3.000 3.150 8,783 -0.16(-4.83%)
Mar 25, 2024 3.470 3.690 3.040 3.310 14,661 -0.08(-2.36%)
Mar 22, 2024 3.470 3.750 3.360 3.390 8,829 -0.12(-3.42%)
Mar 21, 2024 3.700 3.760 3.480 3.510 15,746 -0.16(-4.36%)
Mar 20, 2024 3.390 3.800 3.380 3.670 12,241 -0.07(-1.76%)
Mar 19, 2024 3.590 3.736 3.330 3.736 9,306 +0.15(+4.06%)
Mar 18, 2024 3.800 3.895 3.590 3.590 6,585 -0.22(-5.78%)
Mar 15, 2024 4.030 4.250 3.675 3.810 5,919 -0.19(-4.75%)
Mar 14, 2024 4.290 4.295 3.900 4.000 12,731 -0.15(-3.61%)
Mar 13, 2024 4.310 4.600 4.030 4.150 19,257 -0.05(-1.19%)
Mar 12, 2024 4.040 4.440 3.805 4.200 17,169 +0.30(+7.69%)
Mar 11, 2024 4.220 4.224 3.900 3.900 13,625 -0.20(-4.88%)
Mar 08, 2024 4.200 4.200 4.030 4.100 5,877 -0.10(-2.38%)
Mar 07, 2024 4.220 4.418 4.110 4.200 11,019 -0.13(-3.00%)
Mar 06, 2024 4.010 4.410 4.010 4.330 9,793 +0.21(+5.10%)
Mar 05, 2024 4.390 4.600 4.120 4.120 8,708 -0.35(-7.83%)
Mar 04, 2024 4.950 4.950 4.420 4.470 9,976 -0.04(-0.89%)
Mar 01, 2024 5.190 5.380 4.300 4.510 28,292 -0.17(-3.63%)
Feb 29, 2024 5.050 5.110 4.600 4.680 14,228 -0.44(-8.59%)
Feb 28, 2024 5.400 5.540 5.120 5.120 11,266 -0.45(-8.08%)
Feb 27, 2024 5.920 5.960 5.080 5.570 9,024 -0.07(-1.33%)
Feb 26, 2024 6.100 6.370 5.600 5.645 25,661 -0.60(-9.54%)
Feb 23, 2024 6.430 6.490 6.000 6.240 19,831 +0.19(+3.14%)
Feb 22, 2024 6.200 6.880 6.020 6.050 14,699 +0.34(+5.95%)
Feb 21, 2024 8.230 8.525 5.570 5.710 75,203 -2.74(-32.43%)
Feb 20, 2024 9.010 9.920 8.260 8.450 10,630 -0.87(-9.33%)
Feb 16, 2024 10.54 10.60 8.121 9.320 17,238 -0.56(-5.67%)
Feb 15, 2024 10.52 10.65 9.600 9.880 49,859 -0.68(-6.44%)
Feb 14, 2024 10.67 11.00 10.05 10.56 4,011 +0.17(+1.64%)
Feb 13, 2024 10.31 11.00 9.410 10.39 20,018 -0.62(-5.67%)
Feb 12, 2024 10.53 11.50 10.33 11.02 23,041 +0.21(+1.99%)
Feb 09, 2024 12.31 12.31 10.30 10.80 20,109 -1.08(-9.09%)
Feb 08, 2024 11.87 13.00 11.61 11.88 7,141 +0.17(+1.45%)
Feb 07, 2024 12.38 12.45 11.62 11.71 7,165 -0.25(-2.09%)
Feb 06, 2024 12.50 12.72 11.90 11.96 9,543 -0.15(-1.24%)
Feb 05, 2024 11.97 12.40 11.92 12.11 5,974 -0.61(-4.80%)
Feb 02, 2024 12.97 12.97 11.76 12.72 13,351 -0.25(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.