Dark

APTM
Alpha Partners Technology Merger Corp. Class A
stock NASDAQ

Inactive

Feb 9, 2024

10.74USD+0.280%(+0.03)26,539

Pre-market

0.00USD-100.000%(-10.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-09	10.7000	10.7400	10.7000	10.7400	+0.280%	26,539	0.000%
2024-02-08	10.7100	10.7100	10.7100	10.7100	0.000%	30,000	+0.280%
2024-02-07	10.6300	10.7100	10.6300	10.7100	+0.375%	3,007	+0.280%
2024-02-05	10.6500	10.7200	10.6300	10.6700	-0.466%	13,254	+0.656%
2024-02-02	10.7200	10.7300	10.7200	10.7200	+0.186%	435	+0.187%
2024-01-31	10.7001	10.7001	10.7001	10.7001	-0.092%	539	+0.373%
2024-01-29	10.7100	10.7100	10.7050	10.7100	+0.093%	5,160	+0.280%
2024-01-26	10.7000	10.7100	10.7000	10.7000	+0.375%	693	+0.374%
2024-01-25	10.6600	10.6600	10.6600	10.6600	-0.467%	353	+0.750%
2024-01-23	10.7000	10.7200	10.7000	10.7100	-0.093%	72,976	+0.280%
2024-01-22	10.7400	10.7400	10.7150	10.7200	0.000%	147,807	+0.187%
2024-01-19	10.7200	10.7200	10.7200	10.7200	-0.047%	24,935	+0.187%
2024-01-18	10.7250	10.7300	10.7210	10.7250	0.000%	62,286	+0.140%
2024-01-17	10.7250	10.7300	10.7100	10.7250	-0.047%	1,449,143	+0.140%
2024-01-16	10.7400	10.7400	10.7250	10.7300	-0.047%	6,115	+0.093%
2024-01-11	10.7400	10.7400	10.7300	10.7350	+0.047%	2,492	+0.047%
2024-01-10	10.7400	10.7400	10.7300	10.7300	-0.093%	700,215	+0.093%
2024-01-09	10.7400	10.7400	10.7400	10.7400	0.000%	321	0.000%
2024-01-08	10.7300	10.7550	10.7300	10.7400	+0.093%	37,125	0.000%
2024-01-04	10.7300	10.7300	10.7300	10.7300	0.000%	31,336	+0.093%
2024-01-03	10.7300	10.7300	10.7300	10.7300	0.000%	356	+0.093%
2024-01-02	10.7100	10.7300	10.7100	10.7300	+0.280%	5,120	+0.093%
2023-12-29	10.7000	10.7000	10.6750	10.7000	+0.234%	69,499	+0.374%
2023-12-28	10.6760	10.6800	10.6750	10.6750	+0.047%	12,527	+0.609%
2023-12-27	10.6700	10.6800	10.6700	10.6700	0.000%	186,790	+0.656%
2023-12-26	10.6600	10.6800	10.6600	10.6700	+0.188%	635,284	+0.656%
2023-12-22	10.6700	10.6700	10.6500	10.6500	0.000%	5,287	+0.845%
2023-12-21	10.6500	10.6500	10.6500	10.6500	-0.141%	2,603	+0.845%
2023-12-20	10.6650	10.6650	10.6650	10.6650	-0.047%	233	+0.703%
2023-12-19	10.6700	10.8300	10.6500	10.6700	+0.047%	65,205	+0.656%
2023-12-18	10.6600	10.6650	10.6600	10.6650	0.000%	57,191	+0.703%
2023-12-15	10.6500	10.6650	10.6500	10.6650	+0.047%	944	+0.703%
2023-12-14	10.6650	10.6650	10.6600	10.6600	0.000%	802	+0.750%
2023-12-13	10.6600	10.6650	10.6600	10.6600	-0.047%	3,113	+0.750%
2023-12-12	10.6600	10.6650	10.6600	10.6650	+0.047%	164,661	+0.703%
2023-12-11	10.6550	10.6600	10.6500	10.6600	-0.281%	6,664	+0.750%
2023-12-08	10.7000	10.7000	10.6500	10.6900	-0.093%	7,618	+0.468%
2023-12-07	10.7000	10.7000	10.7000	10.7000	+0.469%	219	+0.374%
2023-12-04	10.6500	10.6500	10.6500	10.6500	0.000%	911	+0.845%
2023-12-01	10.6500	10.6500	10.6500	10.6500	0.000%	160	+0.845%
2023-11-30	10.6500	10.6500	10.6500	10.6500	0.000%	102	+0.845%
2023-11-21	10.6500	10.6500	10.6500	10.6500	+0.094%	141,114	+0.845%
2023-11-20	10.6400	10.6400	10.6400	10.6400	-0.047%	5,977	+0.940%
2023-11-17	10.6400	10.6600	10.6400	10.6450	+0.047%	495,354	+0.892%
2023-11-16	10.6400	10.6400	10.6400	10.6400	0.000%	1,132	+0.940%
2023-11-10	10.6600	10.6600	10.6400	10.6400	+0.188%	50,413	+0.940%
2023-11-09	10.6200	10.6200	10.6200	10.6200	0.000%	100	+1.130%
2023-11-08	10.6200	10.6200	10.6200	10.6200	0.000%	1,900	+1.130%
2023-11-07	10.6200	10.6200	10.6200	10.6200	-0.375%	6,708	+1.130%
2023-11-06	10.6600	10.6600	10.6600	10.6600	+0.094%	403	+0.750%
2023-11-01	10.6500	10.6500	10.6200	10.6500	+0.377%	93,693	+0.845%
2023-10-30	10.6500	10.6500	10.6100	10.6100	-0.094%	100,988	+1.225%
2023-10-27	10.6200	10.6200	10.6150	10.6200	+0.094%	54,700	+1.130%
2023-10-26	10.6500	10.6500	10.6100	10.6100	-0.094%	202,957	+1.225%
2023-10-20	10.6200	10.6200	10.6200	10.6200	0.000%	135,065	+1.130%
2023-10-17	10.6100	10.6200	10.6100	10.6200	0.000%	165,317	+1.130%
2023-10-13	10.6200	10.6200	10.6200	10.6200	+0.472%	6,397	+1.130%
2023-10-12	10.5701	10.5701	10.5701	10.5701	-0.376%	638	+1.607%
2023-10-10	10.5900	10.6100	10.5706	10.6100	+0.473%	5,302	+1.225%
2023-10-06	10.5900	10.5900	10.5600	10.5600	-0.095%	2,322	+1.705%
2023-10-04	10.5700	10.5700	10.5700	10.5700	+0.095%	497	+1.608%
2023-09-27	10.5600	10.5600	10.5600	10.5600	-0.471%	741	+1.705%
2023-09-26	10.6100	10.6100	10.6100	10.6100	-0.004%	648	+1.225%
2023-09-25	11.0500	11.0500	10.5800	10.6104	+0.573%	5,558	+1.221%
2023-09-21	10.5500	10.5504	10.5500	10.5500	-0.047%	10,000	+1.801%
2023-09-18	10.5600	10.5600	10.5550	10.5550	+0.142%	4,098	+1.753%
2023-09-15	10.5400	10.5400	10.5400	10.5400	-0.189%	249	+1.898%
2023-09-13	10.5400	10.5600	10.5400	10.5600	+0.142%	684	+1.705%
2023-09-11	10.5400	10.5450	10.5400	10.5450	+0.047%	317	+1.849%
2023-09-07	10.5400	10.5400	10.5400	10.5400	0.000%	103	+1.898%
2023-09-06	10.5400	10.5400	10.5400	10.5400	0.000%	104	+1.898%
2023-08-31	10.5600	10.5600	10.5350	10.5400	+0.095%	9,894	+1.898%
2023-08-30	10.5303	10.5350	10.5300	10.5300	-0.047%	151,327	+1.994%
2023-08-29	10.5400	10.5400	10.5300	10.5350	+0.047%	12,862	+1.946%
2023-08-25	10.5400	10.5400	10.5300	10.5300	-0.001%	1,213	+1.994%
2023-08-24	10.5300	10.5301	10.5300	10.5301	-0.094%	1,546	+1.993%
2023-08-23	10.5200	10.5500	10.5200	10.5400	+0.190%	10,405	+1.898%
2023-08-22	10.5200	10.5500	10.5200	10.5200	+0.095%	41,015	+2.091%
2023-08-18	10.4900	10.5100	10.4900	10.5100	+0.191%	14,675	+2.188%
2023-08-17	10.4900	10.4900	10.4900	10.4900	-0.048%	8,932	+2.383%
2023-08-14	10.5000	10.5000	10.4900	10.4950	+0.048%	5,434	+2.334%
2023-08-10	10.4950	10.4950	10.4900	10.4900	0.000%	2,187	+2.383%
2023-08-09	10.4900	10.5000	10.4850	10.4900	+0.095%	710,615	+2.383%
2023-08-08	10.4700	10.5400	10.4700	10.4800	0.000%	22,572	+2.481%
2023-08-07	10.4700	10.4800	10.4700	10.4800	+0.096%	2,777	+2.481%
2023-08-04	10.4900	10.4900	10.4700	10.4700	0.000%	101,752	+2.579%
2023-08-03	10.4700	10.4700	10.4600	10.4700	-0.095%	103,563	+2.579%
2023-08-02	10.4800	10.6000	10.4600	10.4800	+0.191%	795,604	+2.481%
2023-08-01	10.4500	10.4600	10.4500	10.4600	+0.096%	3,387	+2.677%
2023-07-31	10.4301	10.4793	10.4301	10.4500	-0.286%	170,512	+2.775%
2023-07-28	10.5100	10.5500	10.4700	10.4800	-0.190%	60,527	+2.481%
2023-07-27	10.9000	10.9000	10.5000	10.5000	+0.095%	26,223	+2.286%
2023-07-26	10.5900	11.0000	10.4900	10.4900	-0.663%	103,201	+2.383%
2023-07-25	10.5300	10.8000	10.5200	10.5600	+0.571%	26,485	+1.705%
2023-07-24	10.5700	10.9000	10.4500	10.5000	+0.478%	39,734	+2.286%
2023-07-21	10.4300	10.4500	10.4300	10.4500	0.000%	7,504	+2.775%
2023-07-20	10.4400	10.6200	10.4400	10.4500	+0.096%	156,032	+2.775%
2023-07-19	10.4199	10.5700	10.4199	10.4400	+0.288%	226,754	+2.874%
2023-07-18	10.4300	10.4300	10.4100	10.4100	0.000%	31,242	+3.170%
2023-07-17	10.4200	10.4200	10.4100	10.4100	-0.192%	1,504	+3.170%
2023-07-14	10.4200	10.4300	10.4200	10.4300	+0.287%	9,919	+2.972%
2023-07-12	10.4001	10.4001	10.4001	10.4001	+0.001%	300	+3.268%
2023-07-11	10.3950	10.4000	10.3950	10.4000	+0.096%	10,011	+3.269%
2023-07-07	10.3900	10.3900	10.3900	10.3900	0.000%	23,190	+3.369%
2023-07-06	10.3900	10.3932	10.3900	10.3900	+0.096%	600,999	+3.369%
2023-07-05	10.3800	10.3850	10.3800	10.3800	0.000%	30,911	+3.468%
2023-07-03	10.3800	10.3800	10.3800	10.3800	+0.096%	155	+3.468%
2023-06-28	10.3800	10.3800	10.3700	10.3700	+0.097%	20,628	+3.568%
2023-06-23	10.3600	10.5200	10.3600	10.3600	+0.097%	139,208	+3.668%
2023-06-22	10.3500	10.3500	10.3500	10.3500	0.000%	655	+3.768%
2023-06-21	10.3500	10.3500	10.3500	10.3500	0.000%	2,000	+3.768%
2023-06-20	10.3300	10.3500	10.3300	10.3500	+0.291%	1,933	+3.768%
2023-06-16	10.3200	10.3200	10.3200	10.3200	-0.482%	102	+4.070%
2023-06-13	10.3700	10.3800	10.3100	10.3700	-0.480%	17,089	+3.568%
2023-06-09	10.3200	10.8150	10.3200	10.4200	+0.969%	2,480	+3.071%
2023-06-08	10.3200	10.3200	10.3200	10.3200	+0.097%	135	+4.070%
2023-06-07	10.4000	10.4000	10.3100	10.3100	-0.289%	699	+4.171%
2023-06-06	10.3500	10.3500	10.3300	10.3399	+0.290%	5,612	+3.869%
2023-06-02	10.3200	10.4117	10.3100	10.3100	0.000%	25,773	+4.171%
2023-05-31	10.3100	10.3100	10.3100	10.3100	0.000%	1,756	+4.171%
2023-05-30	10.3100	10.3130	10.3100	10.3100	-0.290%	2,164	+4.171%
2023-05-26	10.3100	10.3400	10.3100	10.3400	+0.291%	33,938	+3.868%
2023-05-25	10.3000	10.3102	10.3000	10.3100	-0.096%	34,644	+4.171%
2023-05-24	10.3100	10.3199	10.3100	10.3199	+0.096%	85,448	+4.071%
2023-05-23	10.3100	11.3500	10.3000	10.3100	-0.097%	12,236	+4.171%
2023-05-22	10.3200	10.3200	10.3200	10.3200	-0.674%	1	+4.070%
2023-05-19	10.3900	10.3900	10.2822	10.3900	+0.678%	2,800	+3.369%
2023-05-18	10.4100	10.4100	10.3000	10.3200	0.000%	3,339	+4.070%
2023-05-17	10.3000	10.3200	10.2900	10.3200	+0.292%	7,246	+4.070%
2023-05-16	10.2900	10.2900	10.2850	10.2900	+0.097%	4,703	+4.373%
2023-05-15	10.2800	10.2800	10.2800	10.2800	0.000%	23,200	+4.475%
2023-05-12	10.2700	10.2800	10.2700	10.2800	+0.097%	4,214	+4.475%
2023-05-11	10.2700	10.2700	10.2700	10.2700	0.000%	2,361	+4.576%
2023-05-09	10.2730	10.2730	10.2700	10.2700	0.000%	7,042	+4.576%
2023-05-08	10.2700	10.2700	10.2700	10.2700	-0.097%	1,478	+4.576%
2023-05-05	10.2800	10.2800	10.2800	10.2800	+0.097%	1,045	+4.475%
2023-05-04	10.2700	10.2700	10.2700	10.2700	0.000%	206	+4.576%
2023-05-03	10.2600	10.2700	10.2500	10.2700	+0.097%	38,470	+4.576%
2023-05-01	10.7500	10.7500	10.2600	10.2600	+0.098%	548	+4.678%
2023-04-27	10.2450	10.2600	10.2450	10.2500	+0.049%	37,681	+4.780%
2023-04-25	10.2500	10.2500	10.2400	10.2450	0.000%	30,043	+4.832%
2023-04-24	10.2400	10.2500	10.2400	10.2450	+0.049%	54,413	+4.832%
2023-04-21	10.2400	10.2400	10.2400	10.2400	0.000%	16,937	+4.883%
2023-04-20	10.2400	10.2650	10.2400	10.2400	0.000%	4,197	+4.883%
2023-04-19	10.2400	10.2400	10.2400	10.2400	0.000%	5,401	+4.883%
2023-04-18	10.2400	10.2400	10.2400	10.2400	+0.098%	5,402	+4.883%
2023-04-14	10.2300	10.2300	10.2300	10.2300	0.000%	100	+4.985%
2023-04-13	10.2300	10.2350	10.2300	10.2300	-0.049%	53,689	+4.985%
2023-04-12	10.2300	10.2350	10.2300	10.2350	-0.012%	1,190	+4.934%
2023-04-11	10.2362	10.2362	10.2362	10.2362	-0.426%	500	+4.922%
2023-04-06	10.2200	10.2800	10.2200	10.2800	-0.097%	1,627	+4.475%
2023-04-04	10.2900	10.2900	10.2900	10.2900	+0.784%	1,233	+4.373%
2023-04-03	10.7000	10.7000	10.2100	10.2100	-0.293%	7,830	+5.191%
2023-03-30	10.4300	10.4300	10.2400	10.2400	-1.538%	219	+4.883%
2023-03-29	10.2800	10.4100	10.2800	10.4000	+1.069%	6,298	+3.269%
2023-03-28	10.8000	10.8000	10.2800	10.2900	-0.097%	400	+4.373%
2023-03-27	10.7500	10.7500	10.2900	10.3000	+0.098%	400	+4.272%
2023-03-24	10.2450	10.2899	10.2450	10.2899	+0.536%	300	+4.374%
2023-03-23	10.2350	10.2350	10.2350	10.2350	-0.438%	2,278	+4.934%
2023-03-21	10.2800	10.2800	10.2800	10.2800	-0.114%	102	+4.475%
2023-03-20	10.4000	10.5150	10.2917	10.2917	+1.197%	2,602	+4.356%
2023-03-15	10.2000	10.2000	10.1700	10.1700	-0.196%	4,117	+5.605%
2023-03-14	10.1900	10.1900	10.1900	10.1900	+0.098%	100	+5.397%
2023-03-10	10.1800	10.1900	10.1800	10.1800	0.000%	1,541	+5.501%
2023-03-09	10.1800	10.1800	10.1800	10.1800	0.000%	300	+5.501%
2023-03-08	10.1800	10.1800	10.1800	10.1800	-0.196%	1,269	+5.501%
2023-03-07	10.1900	10.2000	10.1800	10.2000	+0.295%	10,624	+5.294%
2023-03-06	10.1700	10.1700	10.1700	10.1700	0.000%	6,508	+5.605%
2023-03-03	10.1865	10.1900	10.1700	10.1700	-0.196%	3,525	+5.605%
2023-03-02	10.2400	10.2400	10.1800	10.1900	+0.295%	3,637	+5.397%
2023-03-01	10.1700	10.1700	10.1600	10.1600	0.000%	78,022	+5.709%
2023-02-28	10.1600	10.1600	10.1600	10.1600	0.000%	30,280	+5.709%
2023-02-27	10.1700	10.1750	10.1600	10.1600	0.000%	372,560	+5.709%
2023-02-24	10.1700	10.1700	10.1600	10.1600	0.000%	5,268	+5.709%
2023-02-23	10.1600	10.6500	10.1600	10.1600	0.000%	23,336	+5.709%
2023-02-22	10.1600	10.1600	10.1600	10.1600	-0.098%	1,200	+5.709%
2023-02-21	10.1550	10.1700	10.1550	10.1700	+0.197%	7,301	+5.605%
2023-02-17	10.1500	10.1550	10.1500	10.1500	0.000%	15,837	+5.813%
2023-02-16	10.1450	10.1500	10.1400	10.1500	+0.099%	14,989	+5.813%
2023-02-15	10.1400	10.1400	10.1400	10.1400	+0.198%	204	+5.917%
2023-02-09	10.1200	10.1200	10.1200	10.1200	0.000%	508	+6.126%
2023-02-06	10.1200	10.1200	10.1100	10.1200	+0.198%	6,670	+6.126%
2023-02-01	10.1000	10.1000	10.1000	10.1000	-0.053%	50,546	+6.337%
2023-01-30	10.1054	10.1054	10.1054	10.1054	-0.144%	2,042	+6.280%
2023-01-27	10.1000	10.1200	10.1000	10.1200	+0.099%	39,448	+6.126%
2023-01-26	10.1100	10.1100	10.1100	10.1100	+0.198%	226	+6.231%
2023-01-25	10.0900	10.0900	10.0900	10.0900	0.000%	2,002	+6.442%
2023-01-24	10.0900	10.0900	10.0800	10.0900	+0.099%	710	+6.442%
2023-01-23	10.0800	10.0800	10.0800	10.0800	-0.198%	192	+6.548%
2023-01-18	10.1000	10.1100	10.1000	10.1000	0.000%	2,495	+6.337%
2023-01-17	10.0700	10.3200	10.0700	10.1000	-0.001%	71,663	+6.337%
2023-01-13	10.1000	10.1001	10.0900	10.1001	+0.199%	602,366	+6.336%
2023-01-12	10.0750	10.0800	10.0750	10.0800	+0.099%	34,903	+6.548%
2023-01-11	10.0800	10.0800	10.0700	10.0700	-0.099%	133,595	+6.653%
2023-01-10	10.0800	10.0900	10.0700	10.0800	+0.050%	8,667	+6.548%
2023-01-09	10.0700	10.0900	10.0600	10.0750	+0.050%	83,149	+6.600%
2023-01-06	10.2001	10.2151	10.0400	10.0700	+0.199%	842,386	+6.653%
2023-01-05	10.0400	10.0500	10.0300	10.0500	-0.099%	2,200	+6.866%
2023-01-04	10.4800	10.4850	10.0300	10.0600	+0.399%	24,279	+6.759%
2023-01-03	10.0800	10.0800	10.0200	10.0200	-0.100%	2,971	+7.186%
2022-12-30	10.1500	10.5500	10.0100	10.0300	0.000%	21,433	+7.079%
2022-12-28	10.0300	10.0600	10.0000	10.0300	+0.200%	13,901	+7.079%
2022-12-27	10.0100	10.0122	10.0000	10.0100	0.000%	19,541	+7.293%
2022-12-23	10.0100	10.0100	10.0099	10.0100	+0.100%	1,183	+7.293%
2022-12-22	10.0000	10.0101	10.0000	10.0000	-0.050%	321,510	+7.400%
2022-12-21	10.0000	10.0050	10.0000	10.0050	+0.050%	20,645	+7.346%
2022-12-20	10.0050	10.0050	10.0000	10.0000	0.000%	124,140	+7.400%
2022-12-19	9.9800	10.0100	9.9800	10.0000	+0.100%	287,835	+7.400%
2022-12-16	9.9800	9.9900	9.9800	9.9900	+0.100%	1,690	+7.508%
2022-12-15	9.9800	9.9800	9.9800	9.9800	-0.100%	411	+7.615%
2022-12-14	9.9800	9.9900	9.9800	9.9900	+0.100%	148,999	+7.508%
2022-12-13	9.9700	9.9800	9.9700	9.9800	0.000%	568	+7.615%
2022-12-08	9.9700	9.9800	9.9700	9.9800	0.000%	2,021	+7.615%
2022-12-06	9.9800	9.9800	9.9800	9.9800	+0.100%	45,002	+7.615%
2022-12-05	9.9700	9.9800	9.9700	9.9700	0.000%	46,150	+7.723%
2022-12-02	9.9600	9.9700	9.9600	9.9700	+0.100%	3,500	+7.723%
2022-12-01	9.9600	9.9600	9.9600	9.9600	0.000%	3,750	+7.831%
2022-11-30	9.9600	9.9600	9.9600	9.9600	+0.101%	2,406	+7.831%
2022-11-29	9.9400	9.9500	9.9400	9.9500	+0.050%	1,998	+7.940%
2022-11-28	9.9500	9.9500	9.9300	9.9450	0.000%	3,393	+7.994%
2022-11-25	9.9500	9.9500	9.9394	9.9450	+0.101%	3,702	+7.994%
2022-11-23	9.9400	9.9400	9.9350	9.9350	0.000%	1,700	+8.103%
2022-11-22	9.9300	9.9500	9.9300	9.9350	+0.050%	1,955	+8.103%
2022-11-21	9.9250	9.9300	9.9250	9.9300	+0.018%	6,425	+8.157%
2022-11-18	9.9200	9.9282	9.9200	9.9282	+0.184%	4,175	+8.177%
2022-11-17	9.9100	9.9100	9.9100	9.9100	0.000%	10,994	+8.375%
2022-11-16	9.9100	9.9100	9.9100	9.9100	0.000%	35,662	+8.375%
2022-11-14	9.9100	9.9100	9.9100	9.9100	0.000%	13,855	+8.375%
2022-11-10	9.9100	9.9100	9.9100	9.9100	-0.101%	34,392	+8.375%
2022-11-07	9.9150	9.9200	9.9150	9.9200	+0.194%	73,750	+8.266%
2022-11-04	9.9008	9.9008	9.9008	9.9008	-0.093%	600	+8.476%
2022-11-02	9.8800	9.9200	9.8800	9.9100	+0.405%	12,632	+8.375%
2022-10-31	9.8700	9.8700	9.8700	9.8700	0.000%	1,900	+8.815%
2022-10-28	9.8700	9.8700	9.8700	9.8700	+0.203%	5,146	+8.815%
2022-10-26	9.8500	9.8500	9.8500	9.8500	0.000%	648	+9.036%
2022-10-25	9.8700	9.8800	9.8500	9.8500	-0.101%	4,300	+9.036%
2022-10-24	9.8400	9.8700	9.8400	9.8600	+0.102%	47,941	+8.925%
2022-10-21	9.8500	9.8500	9.8500	9.8500	0.000%	35,526	+9.036%
2022-10-20	9.8400	9.8500	9.8400	9.8500	+0.041%	100,100	+9.036%
2022-10-19	9.8600	9.8900	9.8460	9.8460	+0.061%	2,473	+9.080%
2022-10-18	9.8400	9.8600	9.8400	9.8400	0.000%	53,058	+9.146%
2022-10-14	9.8400	9.8400	9.8400	9.8400	0.000%	534,003	+9.146%
2022-10-13	9.8500	9.8500	9.8100	9.8400	0.000%	338,297	+9.146%
2022-10-12	9.8300	9.8400	9.8200	9.8400	+0.102%	20,105	+9.146%
2022-10-07	9.8000	9.8300	9.8000	9.8300	-0.102%	850	+9.257%
2022-10-05	9.8199	9.8600	9.8000	9.8400	+0.408%	10,805	+9.146%
2022-10-04	9.8100	9.8100	9.8000	9.8000	-0.204%	3,900	+9.592%
2022-10-03	9.8100	9.8201	9.8100	9.8200	+0.181%	106,424	+9.369%
2022-09-30	9.8200	9.8200	9.7900	9.8023	+0.126%	4,617	+9.566%
2022-09-29	9.7900	9.7900	9.7800	9.7900	+0.102%	39,615	+9.704%
2022-09-26	9.7800	9.7800	9.7800	9.7800	-0.458%	118	+9.816%
2022-09-23	9.8250	9.8250	9.8250	9.8250	+0.358%	118	+9.313%
2022-09-21	9.7900	9.8000	9.7900	9.7900	0.000%	16,413	+9.704%
2022-09-20	9.7700	9.7900	9.7700	9.7900	0.000%	1,805	+9.704%
2022-09-19	9.8000	9.8200	9.7850	9.7900	+0.205%	12,980	+9.704%
2022-09-16	9.7900	9.7900	9.7700	9.7700	0.000%	8,303	+9.928%
2022-09-15	9.7700	9.7701	9.7700	9.7700	-0.204%	6,935	+9.928%
2022-09-09	9.7900	9.8000	9.7900	9.7900	0.000%	3,610	+9.704%
2022-09-08	9.7650	9.7900	9.7600	9.7900	+0.307%	222,995	+9.704%
2022-09-07	9.7600	9.7600	9.7600	9.7600	0.000%	648	+10.041%
2022-09-06	9.7500	9.7600	9.7500	9.7600	0.000%	98,264	+10.041%
2022-09-02	9.7600	9.7600	9.7600	9.7600	0.000%	955	+10.041%
2022-09-01	9.7600	9.7600	9.7600	9.7600	+0.103%	10,395	+10.041%
2022-08-31	9.7300	9.7500	9.7300	9.7500	+0.206%	30,899	+10.154%
2022-08-30	9.7300	9.7300	9.7200	9.7300	-0.205%	14,553	+10.380%
2022-08-26	9.7600	10.3000	9.7500	9.7500	-0.102%	3,001	+10.154%
2022-08-24	9.7600	9.7600	9.7600	9.7600	+0.205%	4,500	+10.041%
2022-08-23	9.7400	9.7500	9.7400	9.7400	0.000%	60,036	+10.267%
2022-08-22	9.7600	9.7600	9.7400	9.7400	0.000%	4,351	+10.267%
2022-08-15	9.7400	9.7400	9.7400	9.7400	0.000%	19,982	+10.267%
2022-08-12	9.7416	9.7416	9.7400	9.7400	0.000%	17,601	+10.267%
2022-08-11	9.7400	9.7400	9.7400	9.7400	0.000%	673	+10.267%
2022-08-10	9.7300	9.7400	9.7300	9.7400	0.000%	2,251	+10.267%
2022-08-09	9.7400	9.7400	9.7300	9.7400	+0.051%	39,053	+10.267%
2022-08-08	9.7400	9.7400	9.7350	9.7350	0.000%	26,580	+10.324%
2022-08-04	9.7500	9.7500	9.7350	9.7350	-0.154%	10,803	+10.324%
2022-08-02	9.7400	9.7500	9.7300	9.7500	0.000%	105,258	+10.154%
2022-08-01	9.7500	9.7500	9.7500	9.7500	-0.102%	200	+10.154%
2022-07-29	9.7300	9.7600	9.7300	9.7600	+0.308%	850	+10.041%
2022-07-21	9.7300	9.7300	9.7300	9.7300	+0.051%	25,000	+10.380%
2022-07-20	9.7250	9.7250	9.7250	9.7250	+0.051%	400	+10.437%
2022-07-19	9.7150	9.7200	9.7150	9.7200	0.000%	600	+10.494%
2022-07-18	9.7300	9.7300	9.7150	9.7200	0.000%	59,801	+10.494%
2022-07-15	9.7200	9.7200	9.7200	9.7200	+0.051%	10,400	+10.494%
2022-07-12	9.7000	9.7150	9.7000	9.7150	+0.051%	1,816	+10.551%
2022-07-11	9.7000	9.7100	9.7000	9.7100	+0.103%	523	+10.608%
2022-07-08	9.7000	9.7000	9.6950	9.7000	0.000%	324	+10.722%
2022-07-07	9.6800	9.7000	9.6800	9.7000	0.000%	4,494	+10.722%
2022-07-05	9.6800	9.7050	9.6800	9.7000	+0.207%	5,748	+10.722%
2022-06-30	9.6800	9.7300	9.6800	9.6800	0.000%	551	+10.950%
2022-06-22	9.6900	9.6900	9.6800	9.6800	-0.103%	547,216	+10.950%
2022-06-21	9.7050	9.7050	9.6800	9.6900	0.000%	514,137	+10.836%
2022-06-17	9.6900	9.6900	9.6900	9.6900	0.000%	101	+10.836%
2022-06-16	9.6900	9.6900	9.6900	9.6900	0.000%	103	+10.836%
2022-06-15	9.6900	9.6900	9.6900	9.6900	+0.009%	869	+10.836%
2022-06-14	9.6900	9.6900	9.6850	9.6891	-0.112%	5,002	+10.846%
2022-06-08	9.6800	9.7000	9.6800	9.7000	+0.258%	3,974	+10.722%
2022-06-07	9.6600	9.6750	9.6600	9.6750	+0.155%	1,050	+11.008%
2022-05-25	9.6600	9.6600	9.6600	9.6600	+0.104%	600	+11.180%
2022-05-18	9.6500	9.6500	9.6500	9.6500	-0.413%	3,415	+11.295%
2022-05-10	9.6900	9.6900	9.6900	9.6900	-0.103%	1,170	+10.836%
2022-05-09	9.7000	9.7000	9.7000	9.7000	-0.103%	2,706	+10.722%
2022-05-06	9.7100	9.7100	9.7100	9.7100	-0.103%	600	+10.608%
2022-05-05	9.7200	9.7200	9.7200	9.7200	0.000%	171	+10.494%
2022-05-04	9.7200	9.7200	9.7200	9.7200	+0.102%	186	+10.494%
2022-05-03	9.7100	9.7101	9.7100	9.7101	-0.307%	618	+10.606%
2022-05-02	9.7400	9.7400	9.7400	9.7400	+0.309%	300	+10.267%
2022-04-29	9.7100	9.7100	9.7100	9.7100	-0.206%	200	+10.608%
2022-04-25	9.7300	9.7300	9.7300	9.7300	+0.309%	439	+10.380%
2022-04-21	9.7100	9.7200	9.7000	9.7000	0.000%	211,258	+10.722%
2022-04-20	9.7200	9.7200	9.7000	9.7000	0.000%	64,581	+10.722%
2022-04-19	9.7150	9.7150	9.7000	9.7000	-0.103%	113,433	+10.722%
2022-04-18	9.7100	9.7100	9.7100	9.7100	+0.103%	12,801	+10.608%
2022-04-14	9.7000	9.7000	9.7000	9.7000	+0.310%	2,919	+10.722%
2022-04-08	9.6700	9.6700	9.6600	9.6700	0.000%	17,418	+11.065%
2022-04-06	9.6700	9.6700	9.6700	9.6700	-0.412%	207	+11.065%
2022-04-05	9.7000	9.7100	9.7000	9.7100	+0.103%	10,694	+10.608%
2022-04-04	9.7000	9.7000	9.7000	9.7000	+0.103%	121	+10.722%
2022-04-01	9.6900	9.6900	9.6900	9.6900	+0.021%	13,500	+10.836%
2022-03-31	9.6880	9.6880	9.6880	9.6880	-0.021%	100	+10.859%
2022-03-29	9.6900	9.6900	9.6900	9.6900	+0.311%	800	+10.836%
2022-03-25	9.6800	9.7000	9.6600	9.6600	-0.207%	7,388	+11.180%
2022-03-22	9.6800	9.6800	9.6800	9.6800	+0.311%	100	+10.950%
2022-03-15	9.6500	9.6500	9.6500	9.6500	0.000%	50,100	+11.295%
2022-03-09	9.6500	9.6500	9.6500	9.6500	-0.207%	536,904	+11.295%
2022-03-08	9.6400	9.6850	9.6400	9.6700	+0.207%	10,672	+11.065%
2022-03-07	9.6400	9.6500	9.6400	9.6500	+0.104%	3,046	+11.295%
2022-03-04	9.6300	9.6400	9.6300	9.6400	+0.104%	41,200	+11.411%
2022-03-03	9.6298	9.6400	9.6227	9.6300	-0.104%	58,769	+11.526%
2022-03-02	9.6400	9.6400	9.6400	9.6400	+0.312%	2,204	+11.411%
2022-03-01	9.6200	9.6200	9.6100	9.6100	-0.156%	283	+11.759%
2022-02-24	9.6400	9.6400	9.6200	9.6250	-0.156%	4,399	+11.584%
2022-02-22	9.6400	9.6400	9.6400	9.6400	+0.208%	107	+11.411%
2022-02-17	9.6100	9.6300	9.6100	9.6200	-0.104%	985	+11.642%
2022-02-16	9.6200	9.6300	9.6200	9.6300	0.000%	300	+11.526%
2022-02-15	9.6800	9.6800	9.6200	9.6300	-0.517%	15,816	+11.526%
2022-02-07	9.6800	9.6800	9.6800	9.6800	0.000%	1,091	+10.950%
2022-02-04	9.6402	9.6800	9.6000	9.6800	-0.513%	2,104	+10.950%
2022-02-02	9.7299	9.7299	9.7299	9.7299	-0.104%	1,005	+10.381%
2022-02-01	9.6600	9.7400	9.6600	9.7400	+0.724%	7,405	+10.267%
2022-01-31	9.6700	9.6700	9.6700	9.6700	+0.729%	286	+11.065%
2022-01-27	9.6000	9.6000	9.6000	9.6000	-0.208%	2,198	+11.875%
2022-01-24	9.6300	9.6300	9.6200	9.6200	-0.927%	1,043	+11.642%
2022-01-21	9.6309	9.7100	9.6309	9.7100	-0.206%	253	+10.608%
2022-01-19	9.7055	9.7300	9.7000	9.7300	+0.413%	802	+10.380%
2022-01-18	9.6900	9.6900	9.6900	9.6900	0.000%	1,549	+10.836%
2022-01-11	9.6900	9.6900	9.6900	9.6900	0.000%	207	+10.836%
2022-01-10	9.6900	9.6900	9.6900	9.6900	-0.615%	100,100	+10.836%
2022-01-07	9.7300	9.7950	9.7300	9.7500	+0.206%	5,175	+10.154%
2022-01-05	9.7300	9.7300	9.7300	9.7300	+0.413%	2,196	+10.380%
2022-01-03	9.6900	9.6900	9.6600	9.6900	-0.103%	866	+10.836%
2021-12-30	9.7000	9.7000	9.7000	9.7000	0.000%	164	+10.722%
2021-12-29	9.7000	9.7000	9.7000	9.7000	0.000%	100	+10.722%
2021-12-22	9.7000	9.7016	9.7000	9.7000	-0.308%	487,477	+10.722%
2021-12-21	9.7200	9.7300	9.7200	9.7300	+0.309%	2,000	+10.380%
2021-12-20	9.7000	9.7048	9.7000	9.7000	0.000%	7,424	+10.722%
2021-12-17	9.7000	9.7100	9.7000	9.7000	-0.154%	5,000	+10.722%
2021-12-16	9.7000	9.7150	9.7000	9.7150	+0.155%	4,718	+10.551%
2021-12-15	9.7000	9.7100	9.7000	9.7000	0.000%	9,518	+10.722%
2021-12-14	9.7100	9.7200	9.6700	9.7000	0.000%	32,072	+10.722%
2021-12-13	9.7000	9.7050	9.7000	9.7000	0.000%	2,200	+10.722%
2021-12-10	9.7000	9.7200	9.7000	9.7000	-0.206%	1,219	+10.722%
2021-12-09	9.7000	9.7200	9.7000	9.7200	+0.114%	6,485	+10.494%
2021-12-08	9.6801	9.7100	9.6801	9.7089	+0.092%	101,945	+10.620%
2021-12-07	9.7000	9.7000	9.7000	9.7000	0.000%	460	+10.722%
2021-12-06	9.6800	9.7000	9.6800	9.7000	+0.207%	3,329	+10.722%
2021-12-03	9.6921	9.7000	9.6800	9.6800	-0.412%	500	+10.950%
2021-12-02	9.7100	9.7200	9.6800	9.7200	-0.205%	4,501	+10.494%
2021-11-30	9.7200	9.7400	9.7200	9.7400	+0.516%	700	+10.267%
2021-11-29	9.7100	9.7300	9.6900	9.6900	-0.103%	3,360	+10.836%

.dark-mode .gfrdtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gfrdtN{ color: #333333; background-color: white; border: 2px solid #333333; }APTMAlpha Partners Technology Merger Corp. Class Astock NASDAQ

APTM
Alpha Partners Technology Merger Corp. Class A
stock NASDAQ