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 (%)
May 17, 2024 4.035 4.289 3.780 3.910 6,566 -0.41(-9.49%)
May 16, 2024 3.850 4.340 3.850 4.320 16,678 +0.37(+9.37%)
May 15, 2024 3.760 4.340 3.560 3.950 16,328 +0.21(+5.61%)
May 14, 2024 3.880 4.269 3.531 3.740 21,287 -0.55(-12.92%)
May 13, 2024 4.860 4.900 4.182 4.295 27,116 -0.54(-11.26%)
May 10, 2024 4.390 4.910 4.370 4.840 31,268 +0.47(+10.76%)
May 09, 2024 4.160 4.530 3.760 4.370 11,969 +0.24(+5.81%)
May 08, 2024 3.870 4.350 3.770 4.130 42,422 -0.06(-1.43%)
May 07, 2024 3.520 5.717 3.350 4.190 473,565 +0.74(+21.45%)
May 06, 2024 3.330 3.500 3.200 3.450 11,138 +0.19(+5.83%)
May 03, 2024 3.240 3.460 2.980 3.260 13,100 +0.10(+3.16%)
May 02, 2024 3.160 3.190 2.840 3.160 3,087 +0.16(+5.33%)
May 01, 2024 3.290 3.290 3.000 3.000 22,033 -0.14(-4.46%)
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%)
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.