Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.973 +0.053 (+1.35%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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 (%)
Dec 29, 2023 12.33 13.88 12.01 12.70 28,360 +0.40(+3.25%)
Dec 28, 2023 14.15 14.57 12.30 12.30 31,593 -2.25(-15.46%)
Dec 27, 2023 16.52 17.00 14.16 14.55 88,402 -0.76(-4.96%)
Dec 26, 2023 17.50 19.80 15.12 15.31 182,099 +1.71(+12.57%)
Dec 22, 2023 12.03 15.34 11.90 13.60 71,695 +1.36(+11.11%)
Dec 21, 2023 11.68 13.00 11.01 12.24 83,859 +1.61(+15.15%)
Dec 20, 2023 12.20 12.48 10.60 10.63 63,936 +0.47(+4.63%)
Dec 19, 2023 9.020 10.94 9.020 10.16 58,597 +0.66(+6.95%)
Dec 18, 2023 10.04 10.14 8.320 9.500 65,778 -1.04(-9.87%)
Dec 15, 2023 10.63 11.00 10.02 10.54 32,724 -0.35(-3.21%)
Dec 14, 2023 11.72 11.78 10.32 10.89 34,827 -1.08(-9.02%)
Dec 13, 2023 12.43 12.60 11.00 11.97 34,693 -0.89(-6.92%)
Dec 12, 2023 13.53 13.86 12.65 12.86 17,771 -1.37(-9.63%)
Dec 11, 2023 14.55 14.85 13.91 14.23 13,114 -0.07(-0.49%)
Dec 08, 2023 14.76 15.20 13.55 14.30 18,056 -0.83(-5.49%)
Dec 07, 2023 15.90 15.90 14.22 15.13 22,696 +0.05(+0.33%)
Dec 06, 2023 15.15 16.33 14.75 15.08 27,384 +0.05(+0.33%)
Dec 05, 2023 16.47 16.72 13.60 15.03 52,345 -0.81(-5.11%)
Dec 04, 2023 15.66 17.80 14.20 15.84 54,894 +1.64(+11.55%)
Dec 01, 2023 15.55 16.98 14.09 14.20 27,333 -1.64(-10.35%)
Nov 30, 2023 18.40 18.40 15.77 15.84 88,643 -1.63(-9.33%)
Nov 29, 2023 17.03 18.50 16.20 17.47 77,504 +1.53(+9.60%)
Nov 28, 2023 16.26 19.49 15.75 15.94 282,939 +0.54(+3.51%)
Nov 27, 2023 14.35 16.27 12.53 15.40 142,170 +1.74(+12.73%)
Nov 24, 2023 13.01 15.12 12.00 13.66 127,410 -0.14(-1.01%)
Nov 22, 2023 20.49 20.49 13.36 13.80 234,512 -6.69(-32.65%)
Nov 21, 2023 28.06 30.75 15.15 20.49 527,061 -7.70(-27.31%)
Nov 20, 2023 24.70 31.39 23.65 28.19 611,475 +3.45(+13.95%)
Nov 17, 2023 22.67 26.05 21.27 24.74 842,019 -5.09(-17.06%)
Nov 16, 2023 12.99 31.57 12.83 29.83 2,717,037 +17.20(+136.18%)
Nov 15, 2023 9.530 13.10 9.110 12.63 482,649 +3.24(+34.50%)
Nov 14, 2023 8.380 9.800 8.110 9.390 270,111 +1.34(+16.65%)
Nov 13, 2023 6.460 8.330 6.460 8.050 298,267 +1.53(+23.47%)
Nov 10, 2023 5.800 6.700 5.800 6.520 162,870 +0.65(+11.07%)
Nov 09, 2023 6.750 7.056 5.600 5.870 468,882 -1.03(-14.93%)
Nov 08, 2023 6.680 7.490 6.650 6.900 335,746 +0.17(+2.53%)
Nov 07, 2023 6.740 6.985 6.300 6.730 288,913 -0.27(-3.86%)
Nov 06, 2023 5.890 7.500 5.860 7.000 652,730 +1.11(+18.85%)
Nov 03, 2023 5.040 7.637 5.040 5.890 1,714,834 +0.89(+17.80%)
Nov 02, 2023 4.340 5.480 4.340 5.000 410,221 +0.76(+17.86%)
Nov 01, 2023 3.810 5.180 3.730 4.242 914,680 -0.16(-3.58%)
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.