Skip to main content

Alkami Technology Inc (NQ: ALKT )

23.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.01 24.24 23.71 23.99 198,080 +0.16(+0.67%)
Mar 26, 2024 24.02 24.20 23.80 23.83 277,648 -0.03(-0.13%)
Mar 25, 2024 24.25 24.33 23.78 23.86 139,741 -0.44(-1.81%)
Mar 22, 2024 24.39 24.72 24.24 24.30 177,848 -0.17(-0.69%)
Mar 21, 2024 24.34 24.86 24.34 24.47 243,745 +0.36(+1.49%)
Mar 20, 2024 23.76 24.16 23.55 24.11 188,272 +0.34(+1.43%)
Mar 19, 2024 22.95 23.86 22.93 23.77 251,294 +0.68(+2.94%)
Mar 18, 2024 23.12 23.21 22.84 23.09 336,046 -0.02(-0.09%)
Mar 15, 2024 23.19 23.54 23.10 23.11 473,846 -0.33(-1.41%)
Mar 14, 2024 23.79 23.79 23.20 23.44 307,526 -0.29(-1.22%)
Mar 13, 2024 23.49 23.92 23.49 23.73 260,367 +0.07(+0.30%)
Mar 12, 2024 23.43 23.89 23.25 23.66 313,008 +0.38(+1.63%)
Mar 11, 2024 23.60 23.88 23.23 23.28 245,492 -0.48(-2.02%)
Mar 08, 2024 23.74 24.30 23.72 23.76 348,350 +0.26(+1.11%)
Mar 07, 2024 23.68 23.76 23.39 23.50 397,096 +0.00(+0.00%)
Mar 06, 2024 23.79 23.79 23.06 23.50 392,102 +0.15(+0.64%)
Mar 05, 2024 24.17 24.34 23.24 23.35 805,853 -0.98(-4.03%)
Mar 04, 2024 24.63 24.72 23.81 24.33 473,054 -0.47(-1.90%)
Mar 01, 2024 24.98 25.31 23.86 24.80 759,475 -0.15(-0.60%)
Feb 29, 2024 25.68 25.83 23.38 24.95 1,046,833 -0.86(-3.33%)
Feb 28, 2024 25.32 26.18 25.31 25.81 203,778 +0.10(+0.39%)
Feb 27, 2024 25.89 25.93 25.59 25.71 161,090 -0.07(-0.27%)
Feb 26, 2024 25.57 26.10 25.57 25.78 159,324 +0.14(+0.55%)
Feb 23, 2024 25.43 26.10 25.38 25.64 207,731 +0.23(+0.91%)
Feb 22, 2024 25.48 25.87 25.23 25.41 321,334 +0.43(+1.72%)
Feb 21, 2024 25.37 25.40 24.63 24.98 481,166 -0.67(-2.61%)
Feb 20, 2024 25.64 25.69 25.22 25.65 330,497 -0.42(-1.61%)
Feb 16, 2024 26.37 26.55 25.86 26.07 350,696 -0.30(-1.14%)
Feb 15, 2024 26.46 26.75 26.24 26.37 338,019 -0.08(-0.30%)
Feb 14, 2024 25.60 26.51 25.49 26.45 352,790 +1.23(+4.88%)
Feb 13, 2024 25.15 25.63 24.85 25.22 335,423 -0.93(-3.56%)
Feb 12, 2024 26.38 26.42 25.98 26.15 267,038 -0.03(-0.11%)
Feb 09, 2024 25.69 26.30 25.60 26.18 376,410 +0.87(+3.44%)
Feb 08, 2024 24.56 25.63 24.41 25.31 424,843 +0.76(+3.10%)
Feb 07, 2024 24.76 25.06 24.53 24.55 291,322 -0.09(-0.37%)
Feb 06, 2024 24.57 24.79 24.11 24.64 254,784 +0.12(+0.49%)
Feb 05, 2024 24.59 24.68 24.21 24.52 241,354 -0.06(-0.24%)
Feb 02, 2024 24.57 24.84 24.32 24.58 183,633 -0.24(-0.97%)
Feb 01, 2024 24.84 25.02 24.33 24.82 316,534 +0.20(+0.81%)
Jan 31, 2024 24.81 25.33 24.59 24.62 334,443 -0.57(-2.26%)
Jan 30, 2024 26.38 26.38 24.98 25.19 348,598 -0.98(-3.74%)
Jan 29, 2024 24.59 26.18 24.59 26.17 627,798 +1.41(+5.69%)
Jan 26, 2024 24.68 24.95 24.43 24.76 405,507 +0.28(+1.14%)
Jan 25, 2024 24.50 24.94 24.32 24.48 351,039 +0.34(+1.41%)
Jan 24, 2024 24.32 24.35 23.77 24.14 260,911 +0.16(+0.67%)
Jan 23, 2024 24.12 24.77 23.96 23.98 275,473 -0.99(-3.96%)
Jan 22, 2024 24.61 25.25 24.61 24.97 212,642 +0.68(+2.80%)
Jan 19, 2024 24.45 24.46 23.95 24.29 180,102 +0.09(+0.37%)
Jan 18, 2024 24.89 24.96 23.85 24.20 166,028 -0.33(-1.35%)
Jan 17, 2024 24.29 24.56 23.58 24.53 265,419 -0.14(-0.57%)
Jan 16, 2024 24.74 25.01 24.34 24.67 252,640 -0.21(-0.84%)
Jan 12, 2024 25.29 25.65 24.79 24.88 471,786 -0.19(-0.76%)
Jan 11, 2024 24.76 25.28 24.31 25.07 376,100 +0.43(+1.75%)
Jan 10, 2024 24.89 25.11 24.38 24.64 218,958 -0.26(-1.04%)
Jan 09, 2024 24.49 25.40 24.24 24.90 354,573 +0.11(+0.44%)
Jan 08, 2024 23.38 24.82 23.11 24.79 357,212 +1.72(+7.46%)
Jan 05, 2024 22.99 23.54 22.98 23.07 277,090 +0.26(+1.14%)
Jan 04, 2024 22.77 23.00 22.71 22.81 213,299 +0.02(+0.09%)
Jan 03, 2024 22.97 23.27 22.62 22.79 301,199 -0.46(-1.98%)
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.