Dark

ALAC
Alberton Acquisition Corporation
stock NASDAQ

Inactive

Apr 25, 2022

12.02USD+0.083%(+0.01)78,491

Pre-market

0.00USD-100.000%(-12.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-25	12.0200	12.0300	12.0000	12.0200	+0.083%	78,491	0.000%
2022-04-22	12.0001	12.0200	12.0000	12.0100	+0.083%	7,366	+0.083%
2022-04-21	12.0000	12.0200	12.0000	12.0000	-0.125%	34,256	+0.167%
2022-04-20	12.0100	12.0200	12.0100	12.0150	+0.042%	3,037	+0.042%
2022-04-19	12.0200	12.0200	12.0100	12.0100	-0.083%	10,687	+0.083%
2022-04-18	12.0100	12.0200	12.0000	12.0200	0.000%	40,941	0.000%
2022-04-14	11.9700	12.0300	11.9675	12.0200	-0.008%	659,761	0.000%
2022-04-13	12.0200	12.0450	12.0100	12.0210	+0.008%	106,998	-0.008%
2022-04-12	12.0208	12.0650	12.0200	12.0200	-0.332%	20,305	0.000%
2022-04-11	12.0000	12.0600	12.0000	12.0600	+0.331%	8,999	-0.332%
2022-04-08	12.0000	12.1100	12.0000	12.0202	+0.085%	15,181	-0.002%
2022-04-07	12.0000	12.0100	12.0000	12.0100	-0.083%	367	+0.083%
2022-04-06	12.0200	12.0200	12.0200	12.0200	-0.496%	264	0.000%
2022-04-05	11.9900	12.0799	11.9900	12.0799	+0.582%	1,892	-0.496%
2022-04-04	12.0000	12.0400	12.0000	12.0100	+0.083%	10,868	+0.083%
2022-04-01	11.9900	12.0000	11.9900	12.0000	-0.415%	1,695	+0.167%
2022-03-31	12.0300	12.0500	12.0300	12.0500	+0.500%	5,679	-0.249%
2022-03-30	11.9800	11.9900	11.9800	11.9900	-0.001%	425	+0.250%
2022-03-29	11.9800	12.0100	11.9800	11.9901	+0.084%	5,039	+0.249%
2022-03-28	11.9400	11.9800	11.9400	11.9800	0.000%	1,270	+0.334%
2022-03-25	11.9500	11.9801	11.9500	11.9800	0.000%	4,327	+0.334%
2022-03-24	11.9700	11.9800	11.9700	11.9800	+0.084%	239	+0.334%
2022-03-23	11.9700	12.0000	11.9700	11.9700	-0.083%	21,389	+0.418%
2022-03-22	11.9700	11.9819	11.9700	11.9800	+0.001%	14,874	+0.334%
2022-03-21	11.9600	11.9811	11.9600	11.9799	+0.166%	1,152	+0.335%
2022-03-18	11.9600	11.9813	11.9600	11.9601	-0.332%	2,934	+0.501%
2022-03-17	11.9600	12.0000	11.9600	12.0000	+0.334%	2,270	+0.167%
2022-03-16	11.9600	11.9600	11.9600	11.9600	-0.125%	144	+0.502%
2022-03-15	11.9400	12.0000	11.9400	11.9750	-0.208%	2,229	+0.376%
2022-03-14	11.9500	12.0000	11.9500	12.0000	0.000%	3,113	+0.167%
2022-03-11	11.9300	12.0000	11.9300	12.0000	+0.125%	1,413	+0.167%
2022-03-10	11.9300	11.9850	11.9300	11.9850	+0.209%	295	+0.292%
2022-03-09	11.9600	11.9600	11.9600	11.9600	-0.084%	165	+0.502%
2022-03-08	11.9300	11.9700	11.9300	11.9700	0.000%	398	+0.418%
2022-03-07	11.9700	11.9700	11.9700	11.9700	+0.082%	480	+0.418%
2022-03-03	11.9700	11.9700	11.9602	11.9602	-0.165%	418	+0.500%
2022-03-02	12.0100	12.0100	11.9800	11.9800	-0.250%	1,081	+0.334%
2022-03-01	11.9800	12.0100	11.9800	12.0100	+0.334%	546	+0.083%
2022-02-28	11.9700	11.9700	11.9700	11.9700	-0.027%	335	+0.418%
2022-02-25	11.9734	12.0000	11.9550	11.9732	+0.362%	8,030	+0.391%
2022-02-24	11.9400	11.9400	11.9300	11.9300	-0.085%	2,298	+0.754%
2022-02-23	11.9401	11.9401	11.9401	11.9401	-0.166%	1,251	+0.669%
2022-02-22	11.9100	11.9600	11.9100	11.9600	+0.168%	1,355	+0.502%
2022-02-18	11.9305	11.9400	11.9305	11.9400	-0.167%	2,533	+0.670%
2022-02-17	11.9800	11.9800	11.9600	11.9600	-0.026%	2,754	+0.502%
2022-02-15	11.9500	11.9700	11.9100	11.9631	+0.277%	18,267	+0.476%
2022-02-14	11.9261	11.9500	11.9001	11.9300	-0.167%	2,541	+0.754%
2022-02-11	11.9250	11.9900	11.9200	11.9500	+0.210%	17,383	+0.586%
2022-02-10	11.9250	11.9250	11.9250	11.9250	-0.126%	518	+0.797%
2022-02-09	11.9200	11.9400	11.9000	11.9400	+0.252%	3,719	+0.670%
2022-02-08	11.9000	11.9300	11.8950	11.9100	+0.168%	34,459	+0.924%
2022-02-07	11.9000	11.9100	11.8900	11.8900	+0.084%	3,582	+1.093%
2022-02-04	11.8900	11.8900	11.8790	11.8800	+0.073%	4,802	+1.178%
2022-02-03	11.8690	11.8900	11.8440	11.8713	+0.011%	2,003	+1.253%
2022-02-02	11.8500	11.8800	11.8400	11.8700	+0.169%	22,669	+1.264%
2022-02-01	11.8200	11.9900	11.8200	11.8500	+0.424%	24,391	+1.435%
2022-01-31	11.7804	11.8200	11.7800	11.8000	+0.085%	2,975	+1.864%
2022-01-28	11.7700	11.8300	11.7700	11.7900	+0.108%	40,326	+1.951%
2022-01-27	11.7700	11.7773	11.7700	11.7773	-0.023%	12,356	+2.061%
2022-01-26	11.7700	11.7800	11.7700	11.7800	+0.085%	1,014	+2.037%
2022-01-25	11.7700	11.7700	11.7700	11.7700	-0.085%	5,961	+2.124%
2022-01-24	11.7600	11.7800	11.7600	11.7800	+0.085%	13,914	+2.037%
2022-01-21	11.7600	11.7700	11.7600	11.7700	+0.085%	1,536	+2.124%
2022-01-20	11.7600	11.7610	11.7600	11.7600	-0.085%	2,515	+2.211%
2022-01-19	11.7501	11.7900	11.7500	11.7700	+0.170%	15,085	+2.124%
2022-01-18	11.7683	11.7700	11.7500	11.7500	-0.255%	680	+2.298%
2022-01-14	11.7400	11.7891	11.7400	11.7800	+0.341%	10,664	+2.037%
2022-01-13	11.7400	11.7400	11.7300	11.7400	-0.009%	53,416	+2.385%
2022-01-12	11.7401	11.7600	11.7400	11.7410	-0.077%	3,667	+2.376%
2022-01-11	11.7401	11.7500	11.7400	11.7500	+0.085%	5,300	+2.298%
2022-01-10	11.7300	11.7400	11.7300	11.7400	-0.001%	2,603	+2.385%
2022-01-07	11.7200	11.7401	11.7200	11.7401	-0.084%	637	+2.384%
2022-01-06	11.7245	11.7600	11.7232	11.7500	+0.256%	11,553	+2.298%
2022-01-05	11.7100	11.7200	11.7097	11.7200	+0.085%	8,193	+2.560%
2022-01-04	11.7200	11.7200	11.7100	11.7100	+0.085%	6,646	+2.647%
2022-01-03	11.7000	11.7000	11.7000	11.7000	+0.081%	2,340	+2.735%
2021-12-31	11.6900	11.6905	11.6900	11.6905	+0.090%	1,098	+2.819%
2021-12-30	11.6800	11.6800	11.6800	11.6800	0.000%	4,283	+2.911%
2021-12-29	11.6800	11.6900	11.6800	11.6800	-0.086%	11,363	+2.911%
2021-12-28	11.6800	11.6900	11.6800	11.6900	+0.086%	3,968	+2.823%
2021-12-27	11.6800	11.6800	11.6800	11.6800	-0.170%	591	+2.911%
2021-12-23	11.6999	11.6999	11.6999	11.6999	-0.001%	560	+2.736%
2021-12-22	11.6600	11.7000	11.6600	11.7000	+0.429%	2,011	+2.735%
2021-12-21	11.6500	11.6501	11.6500	11.6500	0.000%	1,049	+3.176%
2021-12-20	11.6500	11.6502	11.6400	11.6500	+0.085%	1,864	+3.176%
2021-12-16	11.6400	11.6405	11.6400	11.6401	+0.087%	3,743	+3.264%
2021-12-15	11.6400	11.6700	11.6300	11.6300	-0.343%	10,006	+3.353%
2021-12-14	11.6600	11.6700	11.6500	11.6700	+0.369%	8,003	+2.999%
2021-12-13	11.6200	11.6500	11.6200	11.6271	+0.061%	53,341	+3.379%
2021-12-09	11.6200	11.6500	11.6200	11.6200	-0.009%	12,604	+3.442%
2021-12-08	11.6201	11.6210	11.6200	11.6210	+0.009%	1,209	+3.433%
2021-12-07	11.6300	11.6300	11.6200	11.6200	-0.086%	5,217	+3.442%
2021-12-06	11.6499	11.6499	11.6200	11.6300	+0.086%	4,538	+3.353%
2021-12-03	11.6200	11.6205	11.6200	11.6200	-0.001%	1,554	+3.442%
2021-12-02	11.6299	11.6299	11.6200	11.6201	+0.087%	2,764	+3.441%
2021-12-01	11.6400	11.6400	11.6100	11.6100	0.000%	1,595	+3.531%
2021-11-30	11.6200	11.6200	11.6100	11.6100	-0.002%	1,141	+3.531%
2021-11-29	11.6101	11.6107	11.6100	11.6102	+0.002%	3,718	+3.530%
2021-11-26	11.6101	11.6101	11.6050	11.6100	+0.086%	38,624	+3.531%
2021-11-24	11.6000	11.6000	11.6000	11.6000	-0.198%	1,039	+3.621%
2021-11-23	11.5900	11.6230	11.5900	11.6230	-0.060%	1,635	+3.416%
2021-11-22	11.6000	11.6300	11.5900	11.6300	+0.039%	6,455	+3.353%
2021-11-19	11.6400	11.6400	11.6000	11.6255	+0.220%	6,157	+3.393%
2021-11-18	11.6047	11.6300	11.5900	11.6000	-0.258%	8,962	+3.621%
2021-11-17	11.6300	11.6300	11.6280	11.6300	+0.060%	4,442	+3.353%
2021-11-16	11.5900	11.6230	11.5900	11.6230	+0.371%	1,236	+3.416%
2021-11-12	11.5800	11.6000	11.5800	11.5800	-0.040%	1,611	+3.800%
2021-11-11	11.5846	11.5846	11.5846	11.5846	+0.126%	509	+3.758%
2021-11-10	11.5600	11.5900	11.5600	11.5700	-0.212%	3,594	+3.889%
2021-11-09	11.5700	11.5946	11.5700	11.5946	+0.298%	1,608	+3.669%
2021-11-08	11.5769	11.5769	11.5601	11.5601	-0.086%	2,040	+3.978%
2021-11-05	11.5885	11.6000	11.5700	11.5700	-0.086%	2,114	+3.889%
2021-11-04	11.6000	11.6100	11.5600	11.5800	-0.012%	7,458	+3.800%
2021-11-03	11.6100	11.6100	11.5600	11.5814	-0.332%	17,193	+3.787%
2021-11-02	11.5800	11.6200	11.5500	11.6200	+0.345%	17,749	+3.442%
2021-11-01	11.5500	11.6700	11.5400	11.5800	+0.086%	22,458	+3.800%
2021-10-29	11.5900	11.5900	11.5700	11.5700	0.000%	15,199	+3.889%
2021-10-28	11.5800	11.6000	11.5500	11.5700	-0.075%	34,699	+3.889%
2021-10-27	11.5700	11.5800	11.5500	11.5787	+0.075%	13,369	+3.811%
2021-10-26	11.5900	11.5900	11.5700	11.5700	+0.173%	12,698	+3.889%
2021-10-25	11.4700	11.6200	11.4500	11.5500	+0.697%	90,515	+4.069%
2021-10-22	11.4438	11.5500	11.4000	11.4700	+0.350%	103,757	+4.795%
2021-10-21	11.4399	11.5500	11.4300	11.4300	-0.089%	56,360	+5.162%
2021-10-20	11.4400	11.4700	11.4300	11.4402	-0.260%	7,918	+5.068%
2021-10-19	11.4700	11.4800	11.4100	11.4700	-0.087%	35,110	+4.795%
2021-10-18	11.4700	11.5500	11.4700	11.4800	+0.087%	27,832	+4.704%
2021-10-15	11.4600	11.4900	11.4400	11.4700	+0.044%	19,453	+4.795%
2021-10-14	11.4400	11.4800	11.4400	11.4650	+0.262%	12,320	+4.841%
2021-10-13	11.4300	11.4350	11.4300	11.4350	-0.064%	1,342	+5.116%
2021-10-12	11.4100	11.4500	11.4100	11.4423	+0.195%	49,106	+5.049%
2021-10-11	11.4200	11.4350	11.4100	11.4200	0.000%	38,684	+5.254%
2021-10-08	11.4100	11.9000	11.4100	11.4200	+0.618%	267,849	+5.254%
2021-10-07	11.3343	11.3500	11.2900	11.3499	+0.150%	16,417	+5.904%
2021-10-06	11.3200	11.3500	11.3200	11.3329	-0.063%	12,516	+6.063%
2021-10-05	11.3451	11.3600	11.3200	11.3400	+0.088%	5,491	+5.996%
2021-10-04	11.3100	11.3800	11.3100	11.3300	+0.001%	18,373	+6.090%
2021-10-01	11.3100	11.3299	11.3100	11.3299	-0.001%	4,528	+6.091%
2021-09-30	11.3267	11.3300	11.3100	11.3300	+0.088%	7,393	+6.090%
2021-09-29	11.3000	11.3200	11.3000	11.3200	+0.355%	5,598	+6.184%
2021-09-28	11.2900	11.3600	11.2388	11.2800	-0.188%	21,855	+6.560%
2021-09-27	11.3300	11.3300	11.3012	11.3012	+0.011%	376	+6.360%
2021-09-24	11.3200	11.3300	11.3000	11.3000	-0.088%	4,870	+6.372%
2021-09-23	11.3286	11.3286	11.2900	11.3100	0.000%	15,294	+6.278%
2021-09-22	11.3700	11.3700	11.3100	11.3100	-0.606%	1,256	+6.278%
2021-09-21	11.2800	11.4000	11.2500	11.3790	+1.237%	26,069	+5.633%
2021-09-20	11.3100	11.3100	11.2400	11.2400	-0.794%	15,461	+6.940%
2021-09-17	11.3700	11.4000	11.2500	11.3300	-0.527%	7,095	+6.090%
2021-09-16	11.3320	11.4000	11.3320	11.3900	+0.525%	9,590	+5.531%
2021-09-15	11.2321	11.4400	11.2321	11.3305	-0.172%	963	+6.085%
2021-09-14	11.3899	11.3899	11.3500	11.3500	-0.351%	1,629	+5.903%
2021-09-13	11.3500	11.3900	11.3500	11.3900	+0.264%	26,910	+5.531%
2021-09-10	11.3900	11.4200	11.3100	11.3600	-0.176%	50,579	+5.810%
2021-09-09	11.3100	11.4400	11.3100	11.3800	+0.797%	94,411	+5.624%
2021-09-08	11.3000	11.3000	11.2300	11.2900	-0.088%	15,810	+6.466%
2021-09-07	11.2500	11.3400	11.2500	11.3000	0.000%	29,712	+6.372%
2021-09-03	11.2400	11.3000	11.2300	11.3000	+0.623%	11,016	+6.372%
2021-09-02	11.2300	11.2899	11.2300	11.2300	-0.138%	4,856	+7.035%
2021-09-01	11.2300	11.2500	11.2300	11.2455	+0.049%	2,770	+6.887%
2021-08-31	11.2800	11.2800	11.2400	11.2400	-0.355%	8,403	+6.940%
2021-08-30	11.2800	11.2800	11.2725	11.2800	+0.044%	7,451	+6.560%
2021-08-26	11.3000	11.3000	11.2476	11.2750	-0.044%	3,725	+6.608%
2021-08-25	11.2800	11.3350	11.2800	11.2800	0.000%	2,684	+6.560%
2021-08-24	11.2400	11.3276	11.2400	11.2800	0.000%	2,907	+6.560%
2021-08-23	11.2859	11.3100	11.2450	11.2800	+0.018%	34,360	+6.560%
2021-08-20	11.2700	11.2800	11.2700	11.2780	+0.071%	4,878	+6.579%
2021-08-19	11.2700	11.2700	11.2700	11.2700	0.000%	536	+6.655%
2021-08-18	11.2400	11.3100	11.2350	11.2700	+0.535%	12,836	+6.655%
2021-08-17	11.2000	11.2400	11.2000	11.2100	+0.089%	7,148	+7.226%
2021-08-16	11.2600	11.3100	11.2000	11.2000	-1.235%	3,631	+7.321%
2021-08-13	11.3400	11.3400	11.3400	11.3400	+0.620%	35,908	+5.996%
2021-08-12	11.2700	11.2701	11.1500	11.2701	+0.001%	10,226	+6.654%
2021-08-11	11.1500	11.2900	11.1500	11.2700	+0.805%	15,086	+6.655%
2021-08-10	11.1400	11.1800	11.1400	11.1800	0.000%	1,645	+7.513%
2021-08-09	11.1400	11.1800	11.1300	11.1800	+0.045%	28,702	+7.513%
2021-08-06	11.1600	11.1800	11.1600	11.1750	+0.045%	17,372	+7.562%
2021-08-05	11.1400	11.1799	11.1400	11.1700	-0.089%	915	+7.610%
2021-08-04	11.1400	11.1800	11.1400	11.1800	+0.449%	2,364	+7.513%
2021-08-03	11.1500	11.1500	11.1300	11.1300	-0.361%	867	+7.996%
2021-08-02	11.1600	11.1703	11.1600	11.1703	+0.015%	2,098	+7.607%
2021-07-30	11.1600	11.1686	11.1600	11.1686	-0.013%	1,703	+7.623%
2021-07-29	11.1500	11.1700	11.1500	11.1700	+0.090%	2,386	+7.610%
2021-07-28	11.1700	11.1700	11.1600	11.1600	-0.090%	5,588	+7.706%
2021-07-27	11.1700	11.1700	11.1600	11.1700	+0.063%	5,098	+7.610%
2021-07-26	11.1600	11.1684	11.1600	11.1630	+0.027%	1,946	+7.677%
2021-07-23	11.1400	11.1700	11.1400	11.1600	0.000%	7,403	+7.706%
2021-07-22	11.1404	11.1700	11.1404	11.1600	+0.090%	1,294	+7.706%
2021-07-21	11.1600	11.1600	11.1500	11.1500	+0.038%	2,191	+7.803%
2021-07-20	11.1400	11.1458	11.1400	11.1458	-0.217%	532	+7.843%
2021-07-19	11.1700	11.1700	11.1300	11.1700	+0.151%	7,895	+7.610%
2021-07-16	11.1500	11.1700	11.1500	11.1532	-0.061%	7,559	+7.772%
2021-07-15	11.1500	11.1700	11.1500	11.1600	-0.090%	5,897	+7.706%
2021-07-14	11.1400	11.1700	11.1400	11.1700	+0.090%	4,809	+7.610%
2021-07-13	11.1500	11.1800	11.1401	11.1600	-0.268%	19,116	+7.706%
2021-07-12	11.1300	11.1900	11.1300	11.1900	+0.539%	14,809	+7.417%
2021-07-09	11.1300	11.1550	11.1300	11.1300	-0.135%	6,508	+7.996%
2021-07-08	11.1450	11.1450	11.1450	11.1450	-0.313%	25,324	+7.851%
2021-07-07	11.1800	11.1800	11.1800	11.1800	-0.001%	1,823	+7.513%
2021-07-06	11.1850	11.2000	11.1700	11.1801	-0.178%	8,315	+7.512%
2021-07-02	11.1800	11.2000	11.1800	11.2000	-0.045%	6,284	+7.321%
2021-07-01	11.1500	11.2050	11.1500	11.2050	+0.268%	4,412	+7.274%
2021-06-30	11.1689	11.1750	11.1501	11.1750	+0.045%	3,111	+7.562%
2021-06-29	11.1700	11.1850	11.1700	11.1700	+0.090%	5,367	+7.610%
2021-06-28	11.1600	11.1600	11.1600	11.1600	-0.224%	616	+7.706%
2021-06-25	11.1600	11.1850	11.1600	11.1850	+0.134%	2,135	+7.465%
2021-06-24	11.1700	11.1900	11.1700	11.1700	0.000%	9,846	+7.610%
2021-06-23	11.1850	11.1850	11.1700	11.1700	-0.134%	7,564	+7.610%
2021-06-22	11.1801	11.2050	11.1800	11.1850	+0.134%	1,394	+7.465%
2021-06-21	11.1700	11.2117	11.1700	11.1700	+0.090%	12,590	+7.610%
2021-06-18	11.1700	11.1700	11.1600	11.1600	-0.090%	1,848	+7.706%
2021-06-17	11.1700	11.2300	11.1700	11.1700	+0.090%	5,093	+7.610%
2021-06-16	11.1500	11.1750	11.1500	11.1600	0.000%	12,920	+7.706%
2021-06-15	11.2500	11.2500	11.1600	11.1600	-0.357%	2,891	+7.706%
2021-06-14	11.1900	11.2000	11.1500	11.2000	0.000%	7,775	+7.321%
2021-06-11	11.1700	11.2000	11.1500	11.2000	+0.358%	3,761	+7.321%
2021-06-10	11.2000	11.2300	11.1500	11.1600	0.000%	3,844	+7.706%
2021-06-09	11.1500	11.2000	11.1500	11.1600	-0.090%	5,009	+7.706%
2021-06-08	11.2000	11.2000	11.1400	11.1700	+0.179%	3,955	+7.610%
2021-06-07	11.1600	11.1600	11.1400	11.1500	-0.090%	2,334	+7.803%
2021-06-04	11.1400	11.2392	11.1400	11.1600	-0.800%	1,637	+7.706%
2021-06-03	11.2400	11.2500	11.1500	11.2500	+1.260%	4,891	+6.844%
2021-06-02	11.1100	11.2200	11.1100	11.1100	0.000%	3,713	+8.191%
2021-06-01	11.1300	11.1400	11.1100	11.1100	0.000%	4,379	+8.191%
2021-05-28	11.1500	11.1500	11.1004	11.1100	-0.448%	8,876	+8.191%
2021-05-27	11.1264	11.1600	11.1100	11.1600	+0.450%	7,932	+7.706%
2021-05-26	11.2000	11.2300	11.1000	11.1100	-0.269%	7,857	+8.191%
2021-05-25	11.1200	11.1500	11.1150	11.1400	+0.180%	17,204	+7.899%
2021-05-24	11.0900	11.1400	11.0900	11.1200	0.000%	10,297	+8.094%
2021-05-21	11.0900	11.1200	11.0900	11.1200	0.000%	3,332	+8.094%
2021-05-20	11.0800	11.1200	11.0800	11.1200	+0.180%	8,902	+8.094%
2021-05-19	11.1200	11.1200	11.0800	11.1000	-0.090%	2,669	+8.288%
2021-05-18	11.0700	11.1100	11.0700	11.1100	+0.361%	8,076	+8.191%
2021-05-17	11.0700	11.1200	11.0700	11.0700	0.000%	8,847	+8.582%
2021-05-14	11.0700	11.1000	11.0700	11.0700	-0.180%	25,778	+8.582%
2021-05-13	11.0700	11.1100	11.0700	11.0900	+0.181%	20,701	+8.386%
2021-05-12	11.0700	11.1000	11.0700	11.0700	-0.180%	4,938	+8.582%
2021-05-11	11.0600	11.0900	11.0000	11.0900	+0.090%	23,465	+8.386%
2021-05-10	11.1200	11.1400	10.9700	11.0800	+0.181%	24,310	+8.484%
2021-05-07	11.0800	11.1896	11.0400	11.0600	-0.450%	10,813	+8.680%
2021-05-06	11.0900	11.1900	11.0700	11.1100	+0.180%	23,308	+8.191%
2021-05-05	11.1500	11.1500	11.0900	11.0900	-0.538%	6,910	+8.386%
2021-05-04	11.1000	11.2700	11.1000	11.1500	+0.450%	20,215	+7.803%
2021-05-03	11.1800	11.3300	11.0900	11.1000	-0.359%	24,742	+8.288%
2021-04-30	11.0900	11.2694	11.0900	11.1400	+0.496%	9,512	+7.899%
2021-04-29	11.0600	11.1200	11.0350	11.0850	+0.226%	17,002	+8.435%
2021-04-28	11.0100	11.0699	10.9800	11.0600	-0.090%	8,059	+8.680%
2021-04-27	11.0000	11.0800	10.9800	11.0700	0.000%	14,404	+8.582%
2021-04-26	10.9800	11.0700	10.9800	11.0700	-0.090%	25,926	+8.582%
2021-04-23	11.0000	11.0900	10.9700	11.0800	+0.727%	18,732	+8.484%
2021-04-22	10.9800	11.0400	10.9800	11.0000	0.000%	10,575	+9.273%
2021-04-21	10.9700	11.0700	10.9500	11.0000	-0.901%	18,502	+9.273%
2021-04-20	10.9700	11.1000	10.9700	11.1000	+0.726%	28,806	+8.288%
2021-04-19	10.9500	11.0600	10.9500	11.0200	+0.456%	114,998	+9.074%
2021-04-16	10.9600	11.0000	10.9400	10.9700	-0.091%	50,083	+9.572%
2021-04-15	10.9500	10.9900	10.9500	10.9800	+0.274%	26,450	+9.472%
2021-04-14	10.9300	10.9700	10.9300	10.9500	-0.182%	42,305	+9.772%
2021-04-13	10.9450	10.9800	10.9450	10.9700	+0.183%	22,799	+9.572%
2021-04-12	10.9201	10.9800	10.8500	10.9500	0.000%	31,784	+9.772%
2021-04-09	10.9534	11.0000	10.9200	10.9500	-0.905%	27,108	+9.772%
2021-04-08	10.9800	11.2500	10.9500	11.0500	+0.959%	46,940	+8.778%
2021-04-07	11.0500	11.0500	10.8800	10.9450	+0.046%	79,440	+9.822%
2021-04-06	10.9500	11.1000	10.9400	10.9400	+0.091%	35,798	+9.872%
2021-04-05	10.9200	11.0500	10.9200	10.9300	-0.274%	21,244	+9.973%
2021-04-01	10.9400	11.1200	10.9400	10.9600	+0.274%	30,550	+9.672%
2021-03-31	10.9300	10.9900	10.9100	10.9300	-0.091%	27,822	+9.973%
2021-03-30	10.9400	11.0200	10.9200	10.9400	+0.367%	20,172	+9.872%
2021-03-29	10.8500	10.9500	10.8500	10.9000	0.000%	48,921	+10.275%
2021-03-26	10.8500	11.0000	10.8500	10.9000	0.000%	27,375	+10.275%
2021-03-25	10.8800	10.9500	10.8500	10.9000	+0.184%	50,562	+10.275%
2021-03-24	10.8801	10.9400	10.8800	10.8800	-0.820%	25,053	+10.478%
2021-03-23	10.9492	10.9700	10.8300	10.9700	+0.550%	72,648	+9.572%
2021-03-22	10.9300	11.0500	10.9000	10.9100	-0.274%	30,223	+10.174%
2021-03-19	10.9400	11.1000	10.8300	10.9400	+0.737%	21,785	+9.872%
2021-03-18	10.8200	11.0900	10.8200	10.8600	-0.092%	24,369	+10.681%
2021-03-17	10.7800	10.9900	10.7800	10.8700	-0.275%	100,516	+10.580%
2021-03-16	10.7300	10.9900	10.6900	10.9000	0.000%	239,841	+10.275%
2021-03-15	11.1800	11.1899	10.8900	10.9000	-0.909%	34,675	+10.275%
2021-03-12	11.0000	11.1900	10.7000	11.0000	0.000%	43,678	+9.273%
2021-03-11	10.8510	11.4900	10.8500	11.0000	+1.852%	101,600	+9.273%
2021-03-10	11.0100	11.0100	10.8000	10.8000	-0.369%	46,712	+11.296%
2021-03-09	10.8000	11.0400	10.8000	10.8400	+0.185%	72,313	+10.886%
2021-03-08	10.8100	10.8900	10.7301	10.8200	+0.185%	128,775	+11.091%
2021-03-05	10.6500	10.9000	10.5000	10.8000	+1.695%	66,360	+11.296%
2021-03-04	10.6300	11.0000	9.6800	10.6200	-1.301%	265,885	+13.183%
2021-03-03	11.2500	11.4400	10.6900	10.7600	-4.694%	76,840	+11.710%
2021-03-02	11.5000	11.6500	11.0200	11.2900	-2.840%	22,129	+6.466%
2021-03-01	11.4000	11.6200	11.1600	11.6200	+2.923%	48,779	+3.442%
2021-02-26	11.0100	11.5800	10.8700	11.2900	+1.712%	86,656	+6.466%
2021-02-25	11.1700	11.4851	10.7800	11.1000	-0.538%	65,566	+8.288%
2021-02-24	11.3100	11.5300	11.0800	11.1600	-3.293%	60,000	+7.706%
2021-02-23	11.7000	11.7500	10.6000	11.5400	-4.391%	91,993	+4.159%
2021-02-22	11.8500	12.3800	11.7000	12.0700	+2.899%	80,127	-0.414%
2021-02-19	12.1000	12.1900	11.5300	11.7300	-0.845%	72,088	+2.472%
2021-02-18	12.7900	12.9900	11.8200	11.8300	-7.506%	77,885	+1.606%
2021-02-17	13.0200	13.2229	12.7300	12.7900	-4.051%	52,482	-6.020%
2021-02-16	13.2000	13.6900	12.9550	13.3300	+2.934%	58,799	-9.827%
2021-02-12	12.9900	13.2100	12.7342	12.9500	-1.596%	57,800	-7.181%
2021-02-11	13.1500	13.2999	12.9000	13.1600	-0.642%	66,285	-8.663%
2021-02-10	13.7400	13.7400	12.8300	13.2450	-1.304%	93,039	-9.249%
2021-02-09	14.0000	14.0000	13.2801	13.4200	-5.159%	76,676	-10.432%
2021-02-08	13.8000	14.3200	13.8000	14.1500	+3.739%	81,093	-15.053%
2021-02-05	14.0000	14.0000	13.5000	13.6400	+0.294%	57,275	-11.877%
2021-02-04	14.1000	14.1000	13.3000	13.6000	-2.509%	74,343	-11.618%
2021-02-03	13.6600	14.0700	13.3500	13.9500	+4.573%	86,329	-13.835%
2021-02-02	13.4000	13.6119	13.0001	13.3400	-0.448%	49,888	-9.895%
2021-02-01	13.1000	13.4499	13.0000	13.4000	+4.443%	91,863	-10.299%
2021-01-29	13.2100	13.4600	12.5000	12.8300	-4.751%	141,380	-6.313%
2021-01-28	13.0700	13.4881	12.9000	13.4700	+4.338%	90,569	-10.765%
2021-01-27	13.5000	14.1168	12.7250	12.9100	-8.527%	249,315	-6.894%
2021-01-26	14.4000	14.6200	14.0601	14.1134	-1.512%	104,624	-14.833%
2021-01-25	15.0300	15.3700	13.8800	14.3300	-0.486%	215,164	-16.120%
2021-01-22	14.9000	15.0900	14.1200	14.4000	-5.076%	161,213	-16.528%
2021-01-21	14.3000	15.4900	13.9800	15.1700	+5.420%	194,094	-20.765%
2021-01-20	14.4100	14.8000	14.1100	14.3900	-0.277%	121,333	-16.470%
2021-01-19	14.6700	14.8000	14.0200	14.4300	+0.069%	133,074	-16.701%
2021-01-15	15.5100	15.7000	13.5200	14.4200	-9.762%	265,517	-16.644%
2021-01-14	14.6900	16.2500	14.1300	15.9800	+13.013%	309,443	-24.781%
2021-01-13	14.9000	15.0000	14.0300	14.1400	-5.101%	183,336	-14.993%
2021-01-12	13.2400	15.6850	13.2400	14.9000	+12.793%	353,081	-19.329%
2021-01-11	12.7100	13.9300	12.7100	13.2100	-0.151%	231,181	-9.008%
2021-01-08	13.5700	13.5700	12.7500	13.2300	-3.148%	265,762	-9.146%
2021-01-07	13.5000	13.9500	13.1100	13.6600	+2.476%	381,115	-12.006%
2021-01-06	14.8000	14.9100	13.1400	13.3300	-8.069%	600,272	-9.827%
2021-01-05	13.0100	14.8500	12.5500	14.5000	+7.011%	864,741	-17.103%
2021-01-04	11.8300	14.1799	11.8300	13.5500	+18.755%	1,894,389	-11.292%
2020-12-31	11.1100	11.9599	10.8900	11.4100	+1.830%	631,001	+5.346%
2020-12-30	11.2200	11.3000	11.1000	11.2050	+0.045%	62,533	+7.274%
2020-12-29	11.7300	11.7300	11.0600	11.2000	-3.780%	128,696	+7.321%
2020-12-28	11.6400	11.9600	11.3000	11.6400	+3.467%	374,498	+3.265%
2020-12-24	11.4500	11.4500	11.2199	11.2500	-0.618%	185,820	+6.844%
2020-12-23	11.2000	11.4000	11.1100	11.3200	+1.982%	208,590	+6.184%
2020-12-22	11.1000	11.1500	10.8900	11.1000	+0.363%	285,916	+8.288%
2020-12-21	10.9700	11.1000	10.9700	11.0599	+0.911%	57,396	+8.681%
2020-12-18	10.8600	11.1000	10.8600	10.9600	+0.183%	43,368	+9.672%
2020-12-17	10.9200	10.9606	10.8600	10.9400	+0.183%	22,110	+9.872%
2020-12-16	10.8600	10.9302	10.8000	10.9200	+0.924%	35,562	+10.073%
2020-12-15	10.8101	10.9500	10.7900	10.8200	-0.589%	43,067	+11.091%
2020-12-14	11.0000	11.0000	10.8500	10.8841	-0.146%	51,398	+10.436%
2020-12-11	11.1000	11.1800	10.6600	10.9000	-0.664%	86,784	+10.275%
2020-12-10	11.3400	11.3400	10.8500	10.9729	-1.145%	89,049	+9.543%
2020-12-09	11.3000	11.4700	10.8000	11.1000	+0.181%	349,008	+8.288%
2020-12-08	11.4000	11.4500	10.8800	11.0800	-1.947%	113,303	+8.484%
2020-12-07	11.6000	11.7500	11.2900	11.3000	+2.821%	127,843	+6.372%
2020-12-04	11.0800	11.0800	10.9000	10.9900	+0.829%	18,865	+9.372%
2020-12-03	10.9393	10.9900	10.8500	10.8996	+0.828%	5,200	+10.279%
2020-12-02	10.6464	11.0900	10.6000	10.8101	-1.915%	21,752	+11.192%
2020-12-01	11.4615	11.4904	10.6102	11.0211	-0.442%	26,506	+9.064%
2020-11-30	11.5400	11.5400	11.0300	11.0700	-3.277%	63,313	+8.582%
2020-11-27	11.1700	11.4500	11.1700	11.4450	+2.646%	56,338	+5.024%
2020-11-25	10.9500	11.2500	10.8750	11.1500	+1.826%	16,063	+7.803%
2020-11-24	10.9000	11.0000	10.7956	10.9500	+0.557%	13,470	+9.772%
2020-11-23	10.8467	10.8893	10.8467	10.8893	+1.213%	7,258	+10.384%
2020-11-18	10.7400	10.7588	10.7400	10.7588	+0.486%	1,131	+11.722%
2020-11-17	10.7780	10.8823	10.7068	10.7068	-0.077%	1,226	+12.265%
2020-11-16	10.8200	10.8200	10.7150	10.7150	-1.019%	1,104	+12.179%
2020-11-12	10.8253	10.8253	10.8253	10.8253	+0.842%	404	+11.036%
2020-11-10	10.7917	10.8000	10.7349	10.7349	-0.233%	1,787	+11.971%
2020-11-09	10.9000	10.9000	10.7600	10.7600	-0.985%	1,528	+11.710%
2020-11-05	10.7876	10.8670	10.7876	10.8670	+0.157%	1,675	+10.610%
2020-11-04	10.8500	10.8500	10.8500	10.8500	-0.184%	381	+10.783%
2020-11-03	10.8700	10.8700	10.8700	10.8700	+1.070%	112	+10.580%
2020-11-02	10.7300	10.7549	10.7300	10.7549	-0.510%	401	+11.763%
2020-10-30	10.8100	10.8100	10.8100	10.8100	-0.139%	417	+11.193%
2020-10-29	10.7750	10.8500	10.7201	10.8250	+1.168%	1,200	+11.039%
2020-10-28	10.7500	10.9600	10.6500	10.7000	-0.595%	91,387	+12.336%
2020-10-27	10.7250	10.8250	10.6600	10.7641	+0.131%	24,531	+11.667%
2020-10-26	10.7500	10.7500	10.7500	10.7500	-0.739%	1,880	+11.814%
2020-10-23	10.8285	10.8300	10.8281	10.8300	-1.545%	5,064	+10.988%
2020-10-22	10.9000	11.0000	10.7600	11.0000	+1.852%	11,465	+9.273%
2020-10-21	10.7600	10.8000	10.7600	10.8000	+0.032%	11,000	+11.296%
2020-10-20	11.0500	11.0500	10.7965	10.7965	-4.835%	9,518	+11.332%

.dark-mode .ZH8xjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZH8xjs{ color: #333333; background-color: white; border: 2px solid #333333; }ALACAlberton Acquisition Corporationstock NASDAQ

ALAC
Alberton Acquisition Corporation
stock NASDAQ