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

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

14.90 +0.44 (+3.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 26, 2024 17.71 17.79 13.10 14.46 85,092 -2.86(-16.54%)
Nov 25, 2024 14.10 17.47 13.72 17.32 126,930 +3.12(+22.01%)
Nov 22, 2024 13.09 14.38 12.36 14.20 93,979 +2.04(+16.78%)
Nov 21, 2024 11.47 13.10 11.47 12.16 19,192 +0.45(+3.84%)
Nov 20, 2024 12.70 13.45 11.18 11.71 46,056 -0.80(-6.39%)
Nov 19, 2024 12.39 14.30 11.78 12.51 326,064 -0.89(-6.64%)
Nov 18, 2024 9.500 13.47 9.500 13.40 123,904 +3.69(+38.00%)
Nov 15, 2024 9.150 9.995 8.790 9.710 40,469 +0.50(+5.43%)
Nov 14, 2024 9.080 9.270 8.710 9.210 29,648 +0.18(+1.99%)
Nov 13, 2024 9.150 9.680 8.951 9.030 12,092 -0.30(-3.22%)
Nov 12, 2024 10.32 10.32 8.640 9.330 105,664 -0.73(-7.26%)
Nov 11, 2024 9.400 10.36 9.300 10.06 103,208 +0.49(+5.12%)
Nov 08, 2024 9.620 9.850 9.280 9.570 124,063 -0.13(-1.34%)
Nov 07, 2024 9.390 10.29 9.390 9.700 129,448 -0.59(-5.73%)
Nov 06, 2024 8.440 10.48 8.440 10.29 104,210 +1.78(+20.92%)
Nov 05, 2024 8.790 9.735 7.580 8.510 77,005 -0.28(-3.19%)
Nov 04, 2024 9.090 12.20 7.910 8.790 535,439 -0.64(-6.79%)
Nov 01, 2024 8.850 10.49 8.500 9.430 131,522 +0.62(+7.04%)
Oct 31, 2024 8.810 9.616 8.710 8.810 71,789 -0.69(-7.26%)
Oct 30, 2024 9.600 10.00 8.950 9.500 83,054 -0.10(-1.04%)
Oct 29, 2024 10.87 11.88 9.050 9.600 107,156 -1.17(-10.86%)
Oct 28, 2024 10.61 13.80 10.11 10.77 215,939 +0.33(+3.16%)
Oct 25, 2024 8.950 10.88 8.150 10.44 299,554 +0.79(+8.19%)
Oct 24, 2024 6.550 12.28 6.320 9.650 1,393,724 +3.32(+52.45%)
Oct 23, 2024 6.270 6.690 6.210 6.330 17,977 +0.05(+0.80%)
Oct 22, 2024 5.980 6.800 5.980 6.280 40,262 -0.09(-1.41%)
Oct 21, 2024 6.640 6.970 5.970 6.370 159,111 -0.33(-4.93%)
Oct 18, 2024 5.750 6.950 5.620 6.700 99,510 +0.89(+15.32%)
Oct 17, 2024 5.840 6.075 5.580 5.810 116,976 +0.05(+0.87%)
Oct 16, 2024 5.790 6.000 5.570 5.760 163,766 -0.14(-2.37%)
Oct 15, 2024 6.240 6.450 5.680 5.900 185,041 -0.35(-5.60%)
Oct 14, 2024 5.980 6.500 5.950 6.250 60,072 +0.37(+6.29%)
Oct 11, 2024 6.310 6.310 5.732 5.880 40,889 -0.31(-5.01%)
Oct 10, 2024 6.590 6.670 5.530 6.190 74,375 -0.53(-7.89%)
Oct 09, 2024 6.320 6.745 6.100 6.720 47,863 +0.01(+0.15%)
Oct 08, 2024 6.240 7.350 6.050 6.710 113,307 -0.43(-6.02%)
Oct 07, 2024 7.190 8.060 6.520 7.140 270,476 -0.06(-0.83%)
Oct 04, 2024 5.280 7.200 5.280 7.200 350,403 +1.91(+36.11%)
Oct 03, 2024 5.060 5.370 4.440 5.290 187,713 -0.28(-5.03%)
Oct 02, 2024 5.590 6.781 5.120 5.570 418,799 -0.38(-6.39%)
Oct 01, 2024 6.000 6.088 4.700 5.950 795,239 -0.83(-12.24%)
Sep 30, 2024 4.450 8.080 4.440 6.780 7,039,189 +2.32(+52.02%)
Sep 27, 2024 3.710 4.550 3.260 4.460 5,103,578 +0.78(+21.20%)
Sep 26, 2024 2.410 3.830 2.350 3.680 14,316,789 +1.53(+71.16%)
Sep 25, 2024 1.500 2.520 1.420 2.150 3,407,434 +0.71(+49.03%)
Sep 24, 2024 1.410 1.530 1.400 1.443 85,903 -0.03(-1.86%)
Sep 23, 2024 1.520 1.570 1.450 1.470 33,658 -0.04(-2.65%)
Sep 20, 2024 1.250 1.580 1.240 1.510 117,008 +0.24(+18.90%)
Sep 19, 2024 1.260 1.330 1.220 1.270 69,865 +0.01(+0.79%)
Sep 18, 2024 1.300 1.410 1.230 1.260 268,561 -0.10(-7.35%)
Sep 17, 2024 1.430 1.475 1.350 1.360 30,755 -0.02(-1.45%)
Sep 16, 2024 1.270 1.590 1.150 1.380 89,474 +0.16(+13.11%)
Sep 13, 2024 1.218 1.387 1.180 1.220 16,417 -0.06(-4.69%)
Sep 12, 2024 1.250 1.370 1.254 1.280 35,366 -0.11(-7.91%)
Sep 11, 2024 1.380 1.390 1.300 1.390 36,591 -0.03(-2.11%)
Sep 10, 2024 1.410 1.530 1.360 1.420 44,605 -0.09(-5.96%)
Sep 09, 2024 1.610 1.676 1.500 1.510 47,730 -0.14(-8.48%)
Sep 06, 2024 1.730 1.960 1.600 1.650 43,572 -0.13(-7.30%)
Sep 05, 2024 1.810 2.137 1.620 1.780 33,459 -0.18(-9.19%)
Sep 04, 2024 1.970 2.057 1.860 1.960 22,971 -0.10(-4.62%)
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.