Skip to main content

Alkami Technology Inc (NQ: ALKT )

26.36 -0.73 (-2.71%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 27.46 27.85 26.98 27.09 328,007 +0.22(+0.82%)
Jun 11, 2024 26.99 27.30 26.81 26.87 240,553 -0.25(-0.92%)
Jun 10, 2024 26.72 27.50 26.24 27.12 430,886 +0.21(+0.78%)
Jun 07, 2024 26.81 26.95 26.58 26.91 305,592 +0.02(+0.07%)
Jun 06, 2024 26.98 27.12 26.69 26.89 311,809 -0.10(-0.37%)
Jun 05, 2024 27.41 27.44 25.96 26.99 512,035 -0.25(-0.92%)
Jun 04, 2024 27.93 27.93 27.13 27.24 404,964 -0.69(-2.47%)
Jun 03, 2024 27.75 28.10 27.22 27.93 414,679 +0.50(+1.82%)
May 31, 2024 27.81 28.04 27.04 27.43 703,757 -0.33(-1.19%)
May 30, 2024 28.57 28.69 27.73 27.76 296,352 -0.89(-3.11%)
May 29, 2024 28.00 29.17 27.98 28.65 483,395 +0.55(+1.96%)
May 28, 2024 27.56 28.49 27.16 28.10 792,174 +0.70(+2.55%)
May 24, 2024 27.09 27.53 26.59 27.40 267,454 +0.47(+1.75%)
May 23, 2024 28.08 28.46 26.60 26.93 514,529 -1.01(-3.61%)
May 22, 2024 28.36 28.41 27.64 27.94 310,760 -0.48(-1.69%)
May 21, 2024 28.84 29.03 28.35 28.42 332,953 -0.45(-1.56%)
May 20, 2024 27.63 29.28 27.63 28.87 1,132,325 +1.16(+4.19%)
May 17, 2024 26.74 27.84 26.45 27.71 786,418 +1.07(+4.02%)
May 16, 2024 26.02 27.58 25.90 26.64 850,110 +0.62(+2.38%)
May 15, 2024 25.42 26.18 25.27 26.02 494,909 +0.93(+3.71%)
May 14, 2024 25.50 25.73 25.05 25.09 342,617 -0.34(-1.34%)
May 13, 2024 25.89 26.13 25.31 25.43 426,980 -0.65(-2.49%)
May 10, 2024 26.19 26.60 26.02 26.08 342,611 -0.29(-1.10%)
May 09, 2024 26.52 26.72 26.22 26.37 419,273 -0.20(-0.75%)
May 08, 2024 27.23 27.33 26.08 26.57 727,644 -1.06(-3.84%)
May 07, 2024 27.07 27.94 26.75 27.63 592,548 +0.61(+2.26%)
May 06, 2024 27.34 27.35 26.10 27.02 830,748 -0.31(-1.13%)
May 03, 2024 27.13 27.77 26.61 27.33 622,094 +0.64(+2.40%)
May 02, 2024 25.00 27.87 24.77 26.69 1,030,554 +2.29(+9.39%)
May 01, 2024 24.17 24.95 23.99 24.40 506,153 +0.33(+1.37%)
Apr 30, 2024 24.05 24.51 23.61 24.07 310,102 -0.08(-0.33%)
Apr 29, 2024 24.57 24.80 24.12 24.15 212,212 -0.37(-1.51%)
Apr 26, 2024 23.96 24.57 23.96 24.52 316,324 +0.66(+2.77%)
Apr 25, 2024 24.05 24.05 23.50 23.86 245,727 -0.63(-2.57%)
Apr 24, 2024 24.57 24.81 24.35 24.49 207,197 -0.08(-0.33%)
Apr 23, 2024 24.06 24.75 24.06 24.57 191,152 +0.59(+2.46%)
Apr 22, 2024 23.91 24.27 23.55 23.98 254,012 +0.20(+0.84%)
Apr 19, 2024 23.91 24.36 23.73 23.78 200,747 -0.26(-1.08%)
Apr 18, 2024 23.89 24.20 23.68 24.04 274,518 +0.20(+0.84%)
Apr 17, 2024 23.94 24.06 23.70 23.84 162,164 +0.00(+0.00%)
Apr 16, 2024 23.53 24.18 23.31 23.84 238,244 +0.28(+1.19%)
Apr 15, 2024 23.81 23.83 23.27 23.56 293,474 -0.11(-0.46%)
Apr 12, 2024 24.07 24.11 23.52 23.67 170,953 -0.64(-2.63%)
Apr 11, 2024 23.81 24.39 23.59 24.31 252,497 +0.51(+2.14%)
Apr 10, 2024 23.53 24.02 23.42 23.80 373,552 -0.28(-1.16%)
Apr 09, 2024 24.20 24.30 23.95 24.08 168,255 +0.01(+0.04%)
Apr 08, 2024 23.81 24.10 23.76 24.07 140,974 +0.33(+1.39%)
Apr 05, 2024 23.16 23.81 22.86 23.74 247,084 +0.57(+2.46%)
Apr 04, 2024 23.66 23.77 23.09 23.17 214,976 -0.19(-0.81%)
Apr 03, 2024 22.96 23.51 22.92 23.36 257,647 +0.15(+0.65%)
Apr 02, 2024 23.14 23.48 22.65 23.21 257,992 -0.48(-2.03%)
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.