Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkami Technology Inc (NQ: ALKT )

27.31 -0.63 (-2.25%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
Oct 29, 2021 29.62 30.20 29.40 30.00 232,761 +0.12(+0.40%)
Oct 28, 2021 28.70 30.10 28.47 29.88 302,706 +1.19(+4.15%)
Oct 27, 2021 27.75 29.12 27.75 28.69 219,142 +0.73(+2.61%)
Oct 26, 2021 29.20 27.64 27.96 175,088 -0.92(-3.19%)
Oct 25, 2021 28.70 29.49 28.19 28.88 128,423 +0.26(+0.91%)
Oct 22, 2021 29.35 29.68 28.53 28.62 172,445 -0.69(-2.35%)
Oct 21, 2021 28.73 29.85 28.50 29.31 215,870 +0.49(+1.70%)
Oct 20, 2021 28.69 29.39 27.67 28.82 118,740 +0.13(+0.45%)
Oct 19, 2021 28.06 28.90 27.83 28.69 83,571 +0.71(+2.54%)
Oct 18, 2021 27.52 28.55 26.88 27.98 89,813 +0.36(+1.30%)
Oct 15, 2021 27.18 27.93 26.30 27.62 68,284 +0.65(+2.41%)
Oct 14, 2021 26.48 27.42 26.22 26.97 141,359 +0.83(+3.18%)
Oct 13, 2021 24.69 26.33 24.63 26.14 359,812 +1.56(+6.35%)
Oct 12, 2021 24.99 25.31 24.01 24.58 123,535 -0.27(-1.09%)
Oct 11, 2021 24.33 25.32 24.26 24.85 136,147 +0.46(+1.89%)
Oct 08, 2021 24.64 24.96 24.24 24.39 56,343 -0.18(-0.73%)
Oct 07, 2021 24.42 25.64 24.42 24.57 134,053 +0.32(+1.32%)
Oct 06, 2021 25.06 26.11 24.15 24.25 162,887 -1.10(-4.34%)
Oct 05, 2021 24.95 25.86 24.52 25.35 249,599 +0.28(+1.12%)
Oct 04, 2021 25.87 25.87 24.40 25.07 418,753 -0.85(-3.28%)
Oct 01, 2021 24.84 26.17 24.50 25.92 109,640 +1.24(+5.02%)
Sep 30, 2021 24.70 25.26 24.13 24.68 119,075 +0.03(+0.12%)
Sep 29, 2021 24.94 25.51 24.27 24.65 182,372 -0.29(-1.16%)
Sep 28, 2021 25.36 25.55 24.50 24.94 152,077 -0.75(-2.92%)
Sep 27, 2021 25.83 25.90 25.16 25.69 119,902 -0.19(-0.73%)
Sep 24, 2021 26.01 26.16 25.20 25.88 114,856 -0.49(-1.86%)
Sep 23, 2021 26.77 27.38 26.05 26.37 106,115 +0.11(+0.42%)
Sep 22, 2021 25.75 26.44 25.05 26.26 151,418 +0.53(+2.06%)
Sep 21, 2021 25.83 27.44 25.23 25.73 273,047 +0.02(+0.08%)
Sep 20, 2021 26.36 26.78 25.00 25.71 170,751 -1.20(-4.46%)
Sep 17, 2021 26.15 27.71 26.15 26.91 157,632 +0.61(+2.32%)
Sep 16, 2021 25.43 26.45 24.88 26.30 144,525 +0.71(+2.77%)
Sep 15, 2021 26.11 26.13 25.43 25.59 134,529 -0.49(-1.88%)
Sep 14, 2021 27.27 27.27 25.85 26.08 298,284 -1.07(-3.94%)
Sep 13, 2021 28.76 28.76 26.82 27.15 144,492 -0.96(-3.42%)
Sep 10, 2021 29.66 30.23 27.96 28.11 150,294 -1.49(-5.03%)
Sep 09, 2021 29.62 30.32 29.16 29.60 177,994 -0.20(-0.67%)
Sep 08, 2021 29.79 30.07 28.94 29.80 161,813 -0.07(-0.23%)
Sep 07, 2021 29.81 30.19 29.06 29.87 281,080 -0.08(-0.27%)
Sep 03, 2021 29.95 30.54 29.51 29.95 118,758 -0.27(-0.89%)
Sep 02, 2021 30.00 30.35 29.40 30.22 130,386 +0.51(+1.72%)
Sep 01, 2021 28.61 30.00 28.11 29.71 155,623 +1.15(+4.03%)
Aug 31, 2021 28.27 28.92 27.71 28.56 107,724 +0.08(+0.28%)
Aug 30, 2021 27.86 28.56 27.27 28.48 137,948 +0.72(+2.59%)
Aug 27, 2021 27.16 28.22 26.93 27.76 120,547 +0.63(+2.32%)
Aug 26, 2021 27.73 28.14 27.06 27.13 55,176 -0.90(-3.21%)
Aug 25, 2021 28.09 28.19 27.29 28.03 43,581 +0.00(+0.00%)
Aug 24, 2021 26.64 28.10 26.41 28.03 102,397 +1.47(+5.53%)
Aug 23, 2021 27.02 27.35 26.33 26.56 81,344 -0.35(-1.30%)
Aug 20, 2021 27.15 27.49 26.77 26.91 163,348 -0.39(-1.43%)
Aug 19, 2021 27.08 28.40 27.00 27.30 140,990 -0.12(-0.44%)
Aug 18, 2021 27.31 27.86 27.01 27.42 131,712 -0.17(-0.62%)
Aug 17, 2021 27.76 27.86 27.30 27.59 134,995 -0.50(-1.78%)
Aug 16, 2021 30.06 30.06 27.71 28.09 181,641 -2.31(-7.60%)
Aug 13, 2021 30.80 31.12 29.85 30.40 219,683 -0.48(-1.55%)
Aug 12, 2021 31.41 31.45 30.32 30.88 194,172 -0.27(-0.87%)
Aug 11, 2021 31.00 31.40 30.00 31.15 155,180 +0.03(+0.10%)
Aug 10, 2021 30.69 31.96 30.64 31.12 464,969 +0.26(+0.84%)
Aug 09, 2021 30.65 31.00 29.25 30.86 845,417 -0.35(-1.12%)
Aug 06, 2021 32.63 33.36 30.68 31.21 249,964 -0.99(-3.07%)
Aug 05, 2021 30.83 33.77 30.83 32.20 291,937 +0.75(+2.38%)
Aug 04, 2021 30.64 31.77 30.07 31.45 93,053 +0.73(+2.38%)
Aug 03, 2021 30.91 31.20 29.11 30.72 194,368 +0.15(+0.49%)
Aug 02, 2021 31.43 31.44 30.28 30.57 130,193 -0.72(-2.30%)
Jul 30, 2021 31.94 32.07 30.92 31.29 111,016 -0.64(-2.00%)
Jul 29, 2021 30.84 32.24 30.38 31.93 199,751 +1.09(+3.53%)
Jul 28, 2021 30.19 31.02 29.85 30.84 117,425 +0.37(+1.21%)
Jul 27, 2021 30.43 31.46 29.51 30.47 101,235 +0.11(+0.36%)
Jul 26, 2021 31.74 31.74 29.83 30.36 155,566 -1.18(-3.74%)
Jul 23, 2021 32.10 32.10 30.61 31.54 243,810 -0.36(-1.13%)
Jul 22, 2021 32.67 33.02 31.28 31.90 139,574 -0.71(-2.18%)
Jul 21, 2021 32.44 32.97 31.81 32.61 310,945 +0.19(+0.59%)
Jul 20, 2021 32.63 32.63 31.57 32.42 181,922 +0.32(+1.00%)
Jul 19, 2021 31.13 32.15 30.28 32.10 266,912 -0.06(-0.19%)
Jul 16, 2021 32.55 32.79 31.33 32.16 187,003 -0.09(-0.28%)
Jul 15, 2021 32.73 32.73 30.25 32.25 140,293 +1.07(+3.43%)
Jul 14, 2021 34.00 34.00 30.96 31.18 235,561 -2.32(-6.93%)
Jul 13, 2021 34.85 35.56 33.00 33.50 250,113 -1.66(-4.72%)
Jul 12, 2021 35.66 36.00 34.94 35.16 187,311 -0.60(-1.68%)
Jul 09, 2021 34.83 35.85 34.83 35.76 25,192 +0.87(+2.49%)
Jul 08, 2021 35.58 35.58 34.53 34.89 64,407 -1.35(-3.73%)
Jul 07, 2021 36.67 37.04 35.92 36.24 147,380 -0.43(-1.17%)
Jul 06, 2021 36.72 36.76 36.11 36.67 78,914 +0.05(+0.14%)
Jul 02, 2021 36.49 36.78 36.34 36.62 105,228 +0.39(+1.08%)
Jul 01, 2021 35.71 36.49 35.42 36.23 99,482 +0.56(+1.57%)
Jun 30, 2021 36.80 37.33 35.25 35.67 138,864 -1.21(-3.28%)
Jun 29, 2021 36.73 37.99 36.56 36.88 145,543 +0.18(+0.49%)
Jun 28, 2021 35.90 38.34 35.36 36.70 179,586 +0.66(+1.83%)
Jun 25, 2021 38.19 38.63 35.00 36.04 905,927 -1.69(-4.48%)
Jun 24, 2021 36.34 38.41 36.18 37.73 117,060 +1.76(+4.89%)
Jun 23, 2021 36.00 36.57 35.55 35.97 93,634 -0.03(-0.08%)
Jun 22, 2021 35.52 36.86 35.44 36.00 121,729 +0.50(+1.41%)
Jun 21, 2021 34.23 35.67 34.23 35.50 235,566 +1.04(+3.02%)
Jun 18, 2021 32.86 34.52 32.65 34.46 113,805 +1.49(+4.52%)
Jun 17, 2021 32.60 33.30 32.33 32.97 109,090 +0.31(+0.95%)
Jun 16, 2021 32.19 32.88 32.15 32.66 153,511 +0.00(+0.00%)
Jun 15, 2021 32.84 33.28 32.39 32.66 110,960 -0.15(-0.46%)
Jun 14, 2021 31.99 33.31 31.98 32.81 137,168 +0.80(+2.50%)
Jun 11, 2021 32.00 32.55 31.52 32.01 143,953 -0.24(-0.74%)
Jun 10, 2021 31.79 32.45 31.51 32.25 63,039 +0.32(+1.00%)
Jun 09, 2021 32.87 33.29 31.78 31.93 95,300 -1.06(-3.21%)
Jun 08, 2021 33.49 34.40 32.93 32.99 116,401 -0.35(-1.05%)
Jun 07, 2021 32.89 33.55 32.86 33.34 274,269 +0.28(+0.85%)
Jun 04, 2021 32.84 33.37 32.39 33.06 152,774 +0.10(+0.30%)
Jun 03, 2021 33.06 33.39 32.43 32.96 162,795 -0.58(-1.73%)
Jun 02, 2021 33.49 33.64 32.97 33.54 123,056 -0.04(-0.12%)
Jun 01, 2021 33.28 33.88 32.67 33.58 171,803 +0.31(+0.93%)
May 28, 2021 33.48 33.98 32.67 33.27 98,317 -0.21(-0.63%)
May 27, 2021 33.66 34.94 32.60 33.48 192,234 -0.70(-2.05%)
May 26, 2021 33.50 34.95 33.33 34.18 251,691 +0.88(+2.64%)
May 25, 2021 32.25 33.32 32.18 33.30 220,841 +1.30(+4.06%)
May 24, 2021 30.78 32.50 30.78 32.00 148,334 +1.29(+4.20%)
May 21, 2021 30.69 31.54 30.35 30.71 221,972 +0.41(+1.35%)
May 20, 2021 28.09 30.76 28.09 30.30 575,044 +3.06(+11.23%)
May 19, 2021 26.64 28.07 26.54 27.24 166,551 -0.33(-1.20%)
May 18, 2021 26.46 28.45 26.12 27.57 476,709 +0.51(+1.88%)
May 17, 2021 28.58 28.95 26.85 27.06 761,930 -2.18(-7.46%)
May 14, 2021 30.00 30.57 28.47 29.24 953,671 -1.78(-5.74%)
May 13, 2021 32.47 35.15 30.41 31.02 220,002 -1.63(-4.99%)
May 12, 2021 35.60 35.98 32.26 32.65 366,566 -3.38(-9.38%)
May 11, 2021 38.00 38.29 35.90 36.03 165,250 -2.89(-7.43%)
May 10, 2021 38.30 40.38 38.00 38.92 200,203 +0.27(+0.70%)
May 07, 2021 41.94 42.32 37.52 38.65 325,482 -3.28(-7.82%)
May 06, 2021 42.55 42.55 41.22 41.93 130,657 -0.78(-1.83%)
May 05, 2021 42.50 43.69 41.43 42.71 246,250 +0.21(+0.49%)
May 04, 2021 46.24 46.24 42.07 42.50 71,806 -3.96(-8.52%)
May 03, 2021 48.09 48.09 45.91 46.46 35,268 -1.23(-2.58%)
Apr 30, 2021 47.14 48.17 46.11 47.69 38,000 +0.02(+0.04%)
Apr 29, 2021 47.71 48.28 46.01 47.67 39,289 +0.67(+1.43%)
Apr 28, 2021 46.63 47.28 46.22 47.00 37,481 +0.29(+0.62%)
Apr 27, 2021 46.28 47.47 44.26 46.71 55,663 +0.88(+1.92%)
Apr 26, 2021 44.36 46.98 43.98 45.83 115,971 +1.20(+2.69%)
Apr 23, 2021 44.69 45.25 43.03 44.63 108,100 +0.39(+0.88%)
Apr 22, 2021 42.30 45.70 41.17 44.24 151,779 +2.19(+5.21%)
Apr 21, 2021 41.09 42.74 40.18 42.05 217,565 +0.61(+1.47%)
Apr 20, 2021 41.35 42.01 40.10 41.44 337,300 -0.13(-0.31%)
Apr 19, 2021 42.74 42.74 40.03 41.57 407,267 -0.56(-1.33%)
Apr 16, 2021 42.00 45.42 41.27 42.13 334,600 +0.50(+1.20%)
Apr 15, 2021 42.65 48.50 41.60 41.63 1,267,532 -1.37(-3.19%)
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.