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 )

3.910 UNCHANGED
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%)
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%)
Mar 01, 2024 5.190 5.380 4.300 4.510 28,292 -0.17(-3.63%)
Feb 29, 2024 5.050 5.110 4.600 4.680 14,228 -0.44(-8.59%)
Feb 28, 2024 5.400 5.540 5.120 5.120 11,266 -0.45(-8.08%)
Feb 27, 2024 5.920 5.960 5.080 5.570 9,024 -0.07(-1.33%)
Feb 26, 2024 6.100 6.370 5.600 5.645 25,661 -0.60(-9.54%)
Feb 23, 2024 6.430 6.490 6.000 6.240 19,831 +0.19(+3.14%)
Feb 22, 2024 6.200 6.880 6.020 6.050 14,699 +0.34(+5.95%)
Feb 21, 2024 8.230 8.525 5.570 5.710 75,203 -2.74(-32.43%)
Feb 20, 2024 9.010 9.920 8.260 8.450 10,630 -0.87(-9.33%)
Feb 16, 2024 10.54 10.60 8.121 9.320 17,238 -0.56(-5.67%)
Feb 15, 2024 10.52 10.65 9.600 9.880 49,859 -0.68(-6.44%)
Feb 14, 2024 10.67 11.00 10.05 10.56 4,011 +0.17(+1.64%)
Feb 13, 2024 10.31 11.00 9.410 10.39 20,018 -0.62(-5.67%)
Feb 12, 2024 10.53 11.50 10.33 11.02 23,041 +0.21(+1.99%)
Feb 09, 2024 12.31 12.31 10.30 10.80 20,109 -1.08(-9.09%)
Feb 08, 2024 11.87 13.00 11.61 11.88 7,141 +0.17(+1.45%)
Feb 07, 2024 12.38 12.45 11.62 11.71 7,165 -0.25(-2.09%)
Feb 06, 2024 12.50 12.72 11.90 11.96 9,543 -0.15(-1.24%)
Feb 05, 2024 11.97 12.40 11.92 12.11 5,974 -0.61(-4.80%)
Feb 02, 2024 12.97 12.97 11.76 12.72 13,351 -0.25(-1.93%)
Feb 01, 2024 12.78 13.00 11.76 12.97 22,083 +0.86(+7.11%)
Jan 31, 2024 12.18 13.11 11.58 12.11 11,291 -0.49(-3.89%)
Jan 30, 2024 12.43 13.66 12.36 12.60 10,616 -0.30(-2.33%)
Jan 29, 2024 13.20 13.75 12.90 12.90 14,286 -0.04(-0.31%)
Jan 26, 2024 13.74 14.00 12.60 12.94 12,303 -0.26(-1.97%)
Jan 25, 2024 12.74 15.40 12.74 13.20 7,560 +0.56(+4.43%)
Jan 24, 2024 14.23 14.80 12.60 12.64 16,670 -1.61(-11.30%)
Jan 23, 2024 14.20 16.50 14.20 14.25 45,845 +0.02(+0.14%)
Jan 22, 2024 14.83 14.83 14.23 14.23 6,402 +0.36(+2.60%)
Jan 19, 2024 14.82 14.82 13.70 13.87 11,535 -0.95(-6.41%)
Jan 18, 2024 13.32 14.82 12.90 14.82 12,142 +1.18(+8.65%)
Jan 17, 2024 11.48 14.68 11.48 13.64 86,470 +1.73(+14.53%)
Jan 16, 2024 12.71 14.09 11.51 11.91 39,158 -1.07(-8.24%)
Jan 12, 2024 12.83 13.70 12.83 12.98 6,112 +0.15(+1.17%)
Jan 11, 2024 12.51 13.78 12.50 12.83 8,169 -0.14(-1.08%)
Jan 10, 2024 13.30 14.00 12.40 12.97 28,149 -0.61(-4.49%)
Jan 09, 2024 14.73 15.50 13.29 13.58 33,803 -1.00(-6.86%)
Jan 08, 2024 13.21 15.00 12.69 14.58 35,520 +1.21(+9.05%)
Jan 05, 2024 10.24 15.84 10.24 13.37 193,877 +2.47(+22.66%)
Jan 04, 2024 10.73 11.74 10.20 10.90 31,518 -0.25(-2.24%)
Jan 03, 2024 12.74 12.97 10.56 11.15 53,871 -0.70(-5.91%)
Jan 02, 2024 13.00 13.43 11.50 11.85 56,466 -0.85(-6.69%)
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.