Skip to main content

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

3.730 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 4.100 4.100 3.730 3.730 1,856 -0.18(-4.60%)
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%)
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%)
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.