Skip to main content

Alkami Technology Inc (NQ: ALKT )

16.96 -0.43 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 17.06 17.51 15.55 16.96 482,365 -0.43(-2.47%)
Feb 02, 2023 16.89 17.71 16.87 17.39 440,626 +0.61(+3.64%)
Feb 01, 2023 16.42 17.03 16.39 16.78 367,642 +0.41(+2.50%)
Jan 31, 2023 16.55 16.55 16.10 16.37 387,256 -0.08(-0.49%)
Jan 30, 2023 16.25 16.71 15.94 16.45 208,382 +0.07(+0.43%)
Jan 27, 2023 16.05 16.57 15.85 16.38 485,355 +0.36(+2.25%)
Jan 26, 2023 15.93 16.21 15.34 16.02 116,006 +0.26(+1.65%)
Jan 25, 2023 15.45 15.86 14.84 15.76 163,236 +0.03(+0.19%)
Jan 24, 2023 15.81 16.19 15.66 15.73 192,812 -0.15(-0.94%)
Jan 23, 2023 15.32 16.01 15.28 15.88 822,903 +0.63(+4.13%)
Jan 20, 2023 15.19 15.31 14.74 15.25 146,855 +0.44(+2.97%)
Jan 19, 2023 14.67 14.90 14.57 14.81 96,582 +0.02(+0.14%)
Jan 18, 2023 15.12 15.18 14.73 14.79 95,923 -0.19(-1.27%)
Jan 17, 2023 15.00 15.25 14.63 14.98 198,797 +0.06(+0.40%)
Jan 13, 2023 14.58 14.97 14.58 14.92 145,126 +0.24(+1.63%)
Jan 12, 2023 14.86 14.86 14.47 14.68 97,442 -0.05(-0.34%)
Jan 11, 2023 14.65 14.99 14.43 14.73 129,756 +0.25(+1.73%)
Jan 10, 2023 14.52 14.84 14.00 14.48 1,421,604 -0.04(-0.28%)
Jan 09, 2023 14.33 14.92 13.85 14.52 460,164 +0.38(+2.69%)
Jan 06, 2023 14.49 14.71 13.67 14.14 283,917 -0.21(-1.46%)
Jan 05, 2023 14.70 14.73 14.24 14.35 149,460 -0.44(-2.97%)
Jan 04, 2023 15.00 15.12 14.63 14.79 195,172 +0.00(+0.00%)
Jan 03, 2023 14.87 15.00 14.22 14.79 255,923 +0.20(+1.37%)
Dec 30, 2022 13.96 14.66 13.82 14.59 100,767 +0.50(+3.55%)
Dec 29, 2022 13.69 14.39 13.69 14.09 162,771 +0.54(+3.99%)
Dec 28, 2022 13.10 13.62 13.10 13.55 139,154 +0.38(+2.89%)
Dec 27, 2022 13.48 13.87 13.12 13.17 167,343 -0.45(-3.30%)
Dec 23, 2022 13.72 13.86 13.52 13.62 102,269 -0.18(-1.30%)
Dec 22, 2022 13.73 13.99 13.51 13.80 182,664 -0.09(-0.65%)
Dec 21, 2022 13.70 14.22 13.59 13.89 128,980 +0.19(+1.39%)
Dec 20, 2022 13.42 14.11 13.27 13.70 120,243 +0.25(+1.86%)
Dec 19, 2022 13.85 14.51 13.16 13.45 225,289 -0.46(-3.31%)
Dec 16, 2022 13.85 14.00 13.44 13.91 449,747 -0.04(-0.29%)
Dec 15, 2022 13.92 14.34 13.66 13.95 218,733 -0.27(-1.90%)
Dec 14, 2022 14.29 14.62 13.93 14.22 204,300 -0.07(-0.49%)
Dec 13, 2022 14.44 14.82 14.04 14.29 207,600 +0.15(+1.06%)
Dec 12, 2022 13.60 14.47 13.60 14.14 171,557 +0.52(+3.82%)
Dec 09, 2022 13.32 13.69 13.27 13.62 174,583 +0.27(+2.02%)
Dec 08, 2022 13.25 13.48 13.01 13.35 180,938 +0.12(+0.91%)
Dec 07, 2022 12.85 13.26 12.68 13.23 145,085 +0.39(+3.04%)
Dec 06, 2022 13.74 13.97 12.79 12.84 256,313 +0.11(+0.86%)
Dec 05, 2022 12.84 13.16 12.58 12.73 219,633 -0.20(-1.55%)
Dec 02, 2022 12.67 13.09 12.16 12.93 114,712 -0.01(-0.08%)
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.