Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Alpha Technology Group Limited (ATGL)

Compare
30.30
+0.30
+(1.00%)
As of 12:08:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202530.3030.3030.3030.3030.305,362
Apr 15, 202530.8630.8629.0129.5029.504,600
Apr 14, 202531.7232.1330.1331.1731.177,200
Apr 11, 202532.4034.5032.4033.0133.015,100
Apr 10, 202533.3433.4932.9033.2733.273,200
Apr 9, 202534.9934.9930.6032.0132.0115,500
Apr 8, 202531.5033.5131.4931.8531.854,800
Apr 7, 202531.0033.2527.0031.0231.027,200
Apr 4, 202534.0034.0030.8031.9031.909,500
Apr 3, 202530.0834.1129.9433.3433.348,300
Apr 2, 202528.4132.7027.7230.4830.4813,200
Apr 1, 202526.7128.5726.0027.7127.7114,200
Mar 31, 202524.3627.3823.3827.0127.0118,300
Mar 28, 202528.5528.5525.2425.2425.248,200
Mar 27, 202530.5030.5027.8028.6028.609,800
Mar 26, 202532.6033.0028.8029.1029.1033,400
Mar 25, 202532.4035.6430.0031.8531.8525,100
Mar 24, 202530.4933.8030.2032.5532.5522,700
Mar 21, 202532.0032.0029.0029.9029.909,000
Mar 20, 202531.2335.5929.7530.0030.0027,500
Mar 19, 202534.7835.8031.2333.9033.9021,300
Mar 18, 202529.5643.5429.5632.6232.6264,200
Mar 17, 202526.5530.0026.5429.4129.4117,900
Mar 14, 202523.8925.5023.8924.9024.903,600
Mar 13, 202525.4125.5422.8024.0024.0016,500
Mar 12, 202524.8825.5022.9924.8024.8017,600
Mar 11, 202523.0026.4422.0023.8123.8138,600
Mar 10, 202522.1023.4120.0022.2822.2821,100
Mar 7, 202518.2726.2218.0022.5022.5029,300
Mar 6, 202525.8026.5018.0018.1018.1040,000
Mar 5, 202524.0130.0024.0125.9025.9043,500
Mar 4, 202526.0328.0023.4924.5024.5019,800
Mar 3, 202532.9933.4727.0527.2527.2548,000
Feb 28, 202531.5432.4029.6131.2931.2934,300
Feb 27, 202533.0935.7028.0132.6932.6933,900
Feb 26, 202528.8035.3828.8031.0131.0123,500
Feb 25, 202534.9936.6725.9228.0328.0349,100
Feb 24, 202538.5039.0934.7434.7434.7422,900
Feb 21, 202542.0444.6740.0041.0041.0038,800
Feb 20, 202540.0049.8838.0447.0047.0089,900
Feb 19, 202532.9957.3232.9539.3139.31287,800
Feb 18, 202526.5733.0025.1730.5030.5038,400
Feb 14, 202525.5027.6124.8926.5726.5720,700
Feb 13, 202523.8824.2721.6723.9123.916,500
Feb 12, 202525.9225.9222.0524.3524.3522,000
Feb 11, 202516.7526.6016.6725.5625.5641,500
Feb 10, 202516.0217.5015.9417.5017.506,900
Feb 7, 202516.6016.9516.2516.8116.8111,800
Feb 6, 202516.8217.3916.4416.9516.9519,900
Feb 5, 202514.9315.9214.9315.9215.926,600
Feb 4, 202515.8015.8014.6115.7215.722,400
Feb 3, 202514.7715.9114.7714.8014.8016,200
Jan 31, 202515.0015.9515.0015.9015.9020,500
Jan 30, 202514.8515.9914.7214.7214.723,800
Jan 29, 202515.5015.5014.2614.6814.686,300
Jan 28, 202515.8016.1015.0115.2915.2910,200
Jan 27, 202515.5417.0915.5415.7615.7619,000
Jan 24, 202516.5016.5016.1616.1616.161,500
Jan 23, 202515.3017.2014.9917.0417.0416,000
Jan 22, 202516.0816.0814.5015.3015.306,400
Jan 21, 202517.3417.5816.2016.2016.2011,900
Jan 17, 202516.2617.6716.2616.7516.7510,500
Jan 16, 202515.0716.3515.0716.3516.3520,800
Jan 15, 202515.2016.3015.2015.8015.8011,800
Jan 14, 202514.9416.7114.8015.0915.0928,900
Jan 13, 202517.0617.0614.5614.5614.5637,100
Jan 10, 202517.0017.8417.0017.1417.1410,500
Jan 8, 202515.6717.6015.2016.7016.7028,700
Jan 7, 202515.7615.7615.1715.2015.204,600
Jan 6, 202515.1015.8514.5615.4415.4422,500
Jan 3, 202516.5016.9015.4615.5315.5312,900
Jan 2, 202514.5016.2514.1016.2516.2527,300
Dec 31, 202413.4415.5313.4414.1414.146,700
Dec 30, 202413.6715.1613.2515.0715.0722,100
Dec 27, 202416.4116.8013.2013.5213.5234,500
Dec 26, 202412.4916.1612.4615.9515.95118,600
Dec 24, 202413.6213.9612.4012.4012.4010,500
Dec 23, 202414.5015.1013.0114.2014.2014,500
Dec 20, 202414.6715.0613.5114.0514.0511,600
Dec 19, 202415.1016.4113.2614.7214.7253,300
Dec 18, 202416.9916.9914.9515.3015.3030,000
Dec 17, 202416.0516.7814.5015.8615.8642,000
Dec 16, 202415.6117.9615.3316.0716.0750,700
Dec 13, 202414.8219.6013.7115.6215.62122,500
Dec 12, 202411.1713.8011.1713.7113.7188,100
Dec 11, 202410.8011.9910.8011.1211.1264,400
Dec 10, 202410.4012.0010.4011.2511.2565,900
Dec 9, 202412.9413.8110.6611.2511.2589,000
Dec 6, 202412.9913.8212.9913.0413.0422,500
Dec 5, 202413.2314.0612.9213.1913.1917,400
Dec 4, 202413.6213.6212.5013.3013.3081,100
Dec 3, 202414.0014.6912.3212.6612.6628,300
Dec 2, 202415.5015.6413.0913.7013.7050,900
Nov 29, 202414.9316.3014.9315.8415.8436,200
Nov 27, 202414.8016.4513.9514.9014.9063,000
Nov 26, 202417.7117.7913.1014.4614.4685,100
Nov 25, 202414.1017.4713.7217.3317.33126,900
Nov 22, 202413.0914.3812.3614.2014.2094,000
Nov 21, 202411.4713.1011.4712.1612.1619,200
Nov 20, 202412.7013.4511.1811.7111.7146,100
Nov 19, 202412.3914.3011.7812.5112.51326,100
Nov 18, 20249.5013.489.5013.4013.40123,600
Nov 15, 20249.159.998.799.719.7140,500
Nov 14, 20249.089.278.719.219.2129,600
Nov 13, 20249.159.688.959.039.0312,100
Nov 12, 202410.3210.328.649.339.33105,700
Nov 11, 20249.4010.369.3010.0610.06103,200
Nov 8, 20249.629.859.289.579.57123,900
Nov 7, 20249.3910.299.399.709.70129,400
Nov 6, 20248.4410.488.4410.2910.29104,200
Nov 5, 20248.799.737.588.518.5177,000
Nov 4, 20249.0912.207.918.798.79535,400
Nov 1, 20248.8510.498.509.439.43131,500
Oct 31, 20248.819.628.718.818.8171,800
Oct 30, 20249.6010.008.959.509.5083,100
Oct 29, 202410.8711.889.059.609.60107,100
Oct 28, 202410.6113.8010.1110.7710.77216,500
Oct 25, 20248.9510.888.1510.4410.44299,600
Oct 24, 20246.5512.286.329.659.651,393,900
Oct 23, 20246.276.696.216.336.3318,000
Oct 22, 20245.986.805.986.286.2840,200
Oct 21, 20246.646.975.976.376.37159,000
Oct 18, 20245.756.955.626.706.7099,500
Oct 17, 20245.846.075.585.815.81117,000
Oct 16, 20245.796.005.575.765.76163,800
Oct 15, 20246.246.455.685.905.90184,800
Oct 14, 20245.986.505.956.256.2560,100
Oct 11, 20246.316.315.735.885.8840,900
Oct 10, 20246.596.675.536.196.1974,300
Oct 9, 20246.326.746.106.726.7247,900
Oct 8, 20246.247.356.056.716.71113,300
Oct 7, 20247.198.066.527.147.14270,500
Oct 4, 20245.287.205.287.207.20345,200
Oct 3, 20245.065.374.445.295.29187,700
Oct 2, 20245.596.785.125.575.57421,000
Oct 1, 20246.006.094.705.955.95799,700
Sep 30, 20244.458.084.446.786.787,027,700
Sep 27, 20243.714.553.264.464.465,103,600
Sep 26, 20242.413.832.353.683.6814,331,900
Sep 25, 20241.502.521.422.152.153,420,000
Sep 24, 20241.411.531.401.441.4485,900
Sep 23, 20241.521.571.451.471.4733,700
Sep 20, 20241.251.581.241.511.51117,000
Sep 19, 20241.261.331.221.271.2769,900
Sep 18, 20241.301.411.231.261.26268,400
Sep 17, 20241.431.481.351.361.3630,800
Sep 16, 20241.271.591.151.381.3889,400
Sep 13, 20241.221.391.181.221.2216,400
Sep 12, 20241.251.371.251.281.2835,300
Sep 11, 20241.381.391.301.391.3936,600
Sep 10, 20241.411.531.361.421.4244,600
Sep 9, 20241.611.681.501.511.5147,700
Sep 6, 20241.731.961.601.651.6543,500
Sep 5, 20241.812.141.621.781.7833,500
Sep 4, 20241.972.061.861.961.9623,000
Sep 3, 20242.222.221.952.062.0619,800
Aug 30, 20242.122.122.122.122.121,000
Aug 29, 20242.102.131.952.112.117,300
Aug 28, 20242.352.351.891.971.979,200
Aug 27, 20242.312.351.992.292.2915,600
Aug 26, 20242.262.422.002.242.2414,000
Aug 23, 20242.252.352.052.112.117,600
Aug 22, 20242.402.542.122.182.1813,700
Aug 21, 20242.732.732.182.392.3912,200
Aug 20, 20242.693.132.192.462.4610,400
Aug 19, 20242.832.902.602.682.681,100
Aug 16, 20242.913.042.502.932.932,400
Aug 15, 20242.902.962.902.912.911,600
Aug 14, 20242.902.942.902.902.901,500
Aug 13, 20242.962.992.962.992.991,200
Aug 12, 20243.033.153.033.153.15600
Aug 9, 20243.053.053.023.023.02500
Aug 8, 20243.313.313.013.033.036,500
Aug 7, 20243.333.413.253.253.252,500
Aug 6, 20243.313.313.013.143.142,300
Aug 5, 20243.303.303.303.303.30300
Aug 2, 20243.123.313.123.313.313,300
Aug 1, 20243.063.283.063.123.121,500
Jul 31, 20243.493.493.093.173.173,300
Jul 30, 20243.273.513.273.513.512,400
Jul 29, 20243.643.643.383.453.454,800
Jul 26, 20243.943.943.473.483.487,400
Jul 25, 20243.393.743.393.543.549,400
Jul 24, 20243.213.553.213.493.492,700
Jul 23, 20243.973.993.573.693.692,500
Jul 22, 20243.804.143.223.653.6525,400
Jul 19, 20244.294.833.523.703.7053,200
Jul 18, 20244.094.443.954.084.0816,500
Jul 17, 20244.204.383.854.354.3560,400
Jul 16, 20243.164.572.974.184.18923,800
Jul 15, 20242.982.982.742.842.842,400
Jul 12, 20242.882.972.882.972.973,600
Jul 11, 20242.612.612.612.612.61400
Jul 10, 20242.552.972.552.612.614,500
Jul 9, 20242.602.712.522.712.71900
Jul 8, 20242.602.802.602.802.801,500
Jul 5, 20242.552.872.412.702.703,100
Jul 3, 20242.642.642.642.642.642,000
Jul 2, 20242.622.642.412.642.642,900
Jul 1, 20242.692.702.432.532.536,000
Jun 28, 20242.772.772.772.772.77500
Jun 27, 20242.792.802.792.802.80700
Jun 26, 20242.812.812.812.812.81-
Jun 25, 20242.812.812.812.812.81900
Jun 24, 20242.982.982.762.762.76700
Jun 21, 20242.962.962.722.762.763,000
Jun 20, 20242.952.962.722.862.866,400
Jun 18, 20243.003.002.722.972.973,400
Jun 17, 20242.792.962.792.962.96400
Jun 14, 20242.882.882.852.872.871,100
Jun 13, 20242.922.992.922.952.951,100
Jun 12, 20242.982.982.892.972.972,800
Jun 11, 20242.982.982.752.892.895,900
Jun 10, 20243.043.042.712.982.988,000
Jun 7, 20243.143.142.963.073.071,400
Jun 6, 20243.173.182.873.123.1210,800
Jun 5, 20243.003.532.603.073.0748,400
Jun 4, 20243.884.292.852.852.85103,300
Jun 3, 20243.973.993.783.993.992,500
May 31, 20243.993.993.823.973.974,100
May 30, 20243.834.003.773.923.921,600
May 29, 20243.933.933.753.823.823,700
May 28, 20243.673.943.673.753.755,300
May 24, 20243.504.203.503.843.8421,800
May 23, 20243.904.503.503.583.5846,100
May 22, 20243.964.103.853.863.866,800
May 21, 20243.754.113.753.943.949,500
May 20, 20244.104.103.733.733.731,900
May 17, 20244.034.293.783.913.916,600
May 16, 20243.854.343.854.324.3216,700
May 15, 20243.764.343.563.953.9516,900
May 14, 20243.884.273.533.743.7421,300
May 13, 20244.864.904.184.304.3027,100
May 10, 20244.394.914.374.844.8431,200
May 9, 20244.164.533.764.374.3712,000
May 8, 20243.874.353.774.134.1342,400
May 7, 20243.525.723.354.194.19474,300
May 6, 20243.333.503.203.453.4511,100
May 3, 20243.243.462.983.263.2613,100
May 2, 20243.163.192.843.163.163,100
May 1, 20243.293.293.003.003.0022,000
Apr 30, 20243.133.452.623.143.1425,100
Apr 29, 20242.733.792.423.063.0694,100
Apr 26, 20242.633.002.632.822.8211,100
Apr 25, 20242.412.802.392.802.809,200
Apr 24, 20242.772.812.202.602.6024,100
Apr 23, 20243.304.092.562.682.68300,600
Apr 22, 20241.963.441.962.862.86185,100
Apr 19, 20242.092.151.701.961.965,400
Apr 18, 20242.202.302.162.162.162,800
Apr 17, 20242.232.382.052.232.236,200
Apr 16, 20242.202.472.022.382.3818,400

Related Tickers

EXOD Exodus Movement, Inc.
36.89
-2.95%
 
PKLBF Perk Labs Inc.
0.0001
0.00%
 
YUBICO.ST Yubico AB
180.85
-1.77%
 
FAAS DigiAsia Corp.
0.2105
-0.71%
 
MCRP Micropolis Holding Company
3.0500
-2.56%
 
TUYA Tuya Inc.
1.9750
-4.13%
 
DTSS Datasea Inc.
1.9050
-2.31%
 
ACIW ACI Worldwide, Inc.
51.60
-1.20%
 
PRTH Priority Technology Holdings, Inc.
6.70
-2.19%
 
ATCH AtlasClear Holdings, Inc.
0.5450
-7.56%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.