Dark

APTMU
Alpha Partners Technology Merger Corp. Unit
stock NASDAQ

Inactive

Jul 26, 2024

10.80USD-0.277%(-0.03)100

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.83)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	10.8000	10.8000	10.8000	10.8000	-0.277%	100	0.000%
2024-07-25	10.8300	10.8300	10.8300	10.8300	0.000%	100	-0.277%
2024-07-24	10.8300	10.8300	10.8300	10.8300	+0.185%	100	-0.277%
2024-07-23	10.8100	10.8100	10.8100	10.8100	+0.093%	100	-0.093%
2024-07-22	10.8000	10.8000	10.8000	10.8000	+0.093%	100	0.000%
2024-07-19	10.7900	10.7900	10.7900	10.7900	-0.093%	100	+0.093%
2024-07-18	10.8000	10.8000	10.8000	10.8000	0.000%	100	0.000%
2024-07-17	10.8000	10.8000	10.8000	10.8000	-0.093%	100	0.000%
2024-07-16	10.8100	10.8100	10.8100	10.8100	0.000%	100	-0.093%
2024-07-15	10.8100	10.8100	10.8100	10.8100	+0.093%	100	-0.093%
2024-07-12	10.8000	10.8000	10.8000	10.8000	0.000%	100	0.000%
2024-07-11	10.8000	10.8000	10.8000	10.8000	+0.093%	100	0.000%
2024-07-10	10.7900	10.7900	10.7900	10.7900	-0.093%	100	+0.093%
2024-07-09	10.8000	10.8000	10.8000	10.8000	+0.093%	100	0.000%
2024-07-08	10.7900	10.7900	10.7900	10.7900	0.000%	100	+0.093%
2024-07-05	10.7900	10.7900	10.7900	10.7900	0.000%	100	+0.093%
2024-07-03	10.7900	10.7900	10.7900	10.7900	0.000%	100	+0.093%
2024-07-02	10.7900	10.7900	10.7900	10.7900	+0.093%	100	+0.093%
2024-07-01	10.7800	10.7800	10.7800	10.7800	+0.372%	100	+0.186%
2024-06-26	10.7400	10.7400	10.7400	10.7400	-0.186%	100	+0.559%
2024-06-25	10.7600	10.7600	10.7600	10.7600	0.000%	100	+0.372%
2024-06-24	10.7600	10.7600	10.7600	10.7600	+0.467%	100	+0.372%
2024-06-21	10.7100	10.7100	10.7100	10.7100	0.000%	100	+0.840%
2024-06-20	10.6400	10.7100	10.6400	10.7100	-0.465%	200	+0.840%
2024-06-18	10.7600	10.7600	10.7600	10.7600	-0.278%	200	+0.372%
2024-06-10	11.0000	11.0000	10.7900	10.7900	0.000%	200	+0.093%
2024-06-07	10.7900	10.7900	10.7900	10.7900	+0.093%	100	+0.093%
2024-06-06	10.7800	10.7800	10.7800	10.7800	-0.093%	100	+0.186%
2024-06-05	10.7900	10.7900	10.7900	10.7900	0.000%	100	+0.093%
2024-06-04	10.7900	10.7900	10.7900	10.7900	-1.009%	100	+0.093%
2024-05-21	10.9200	10.9200	10.9000	10.9000	0.000%	101	-0.917%
2024-05-20	10.7800	11.0000	10.6900	10.9000	+2.733%	1,901	-0.917%
2024-05-15	10.6100	10.6100	10.6100	10.6100	0.000%	100	+1.791%
2024-05-14	10.6100	10.6100	10.6100	10.6100	-1.941%	100	+1.791%
2024-05-13	10.6100	10.8200	10.6100	10.8200	-0.092%	104	-0.185%
2024-05-10	10.5900	10.8300	10.5900	10.8300	0.000%	110	-0.277%
2024-05-09	10.6100	10.8300	10.6100	10.8300	0.000%	110	-0.277%
2024-05-08	10.6100	10.8300	10.6100	10.8300	0.000%	110	-0.277%
2024-05-07	10.6100	10.8300	10.6100	10.8300	0.000%	110	-0.277%
2024-05-06	10.6100	10.8300	10.6100	10.8300	+2.074%	110	-0.277%
2024-05-03	10.6100	10.6100	10.6100	10.6100	-1.941%	110	+1.791%
2024-05-02	10.6100	10.8200	10.6100	10.8200	0.000%	110	-0.185%
2024-05-01	10.6000	10.8200	10.6000	10.8200	-0.092%	110	-0.185%
2024-04-30	10.6000	10.8300	10.6000	10.8300	0.000%	110	-0.277%
2024-04-29	10.6000	10.8300	10.6000	10.8300	0.000%	120	-0.277%
2024-04-26	10.6000	10.8300	10.6000	10.8300	0.000%	120	-0.277%
2024-04-24	10.8300	10.8300	10.8300	10.8300	0.000%	20	-0.277%
2024-04-23	10.8300	10.8300	10.8300	10.8300	+0.092%	20	-0.277%
2024-04-22	10.8200	10.8200	10.8200	10.8200	-0.092%	20	-0.185%
2024-04-19	10.6700	10.8300	10.6700	10.8300	0.000%	30	-0.277%
2024-04-18	10.8300	10.8300	10.8300	10.8300	+2.460%	60	-0.277%
2024-04-17	10.5700	10.5700	10.5700	10.5700	-2.401%	160	+2.176%
2024-04-16	10.6700	10.8300	10.5700	10.8300	0.000%	140	-0.277%
2024-04-15	10.6700	10.8300	10.6700	10.8300	0.000%	255	-0.277%
2024-04-12	10.6700	10.8300	10.5800	10.8300	0.000%	207	-0.277%
2024-04-11	10.5800	10.8300	10.5800	10.8300	0.000%	120	-0.277%
2024-04-10	10.6700	10.8300	10.5700	10.8300	+2.266%	272	-0.277%
2024-04-09	10.5900	10.5900	10.5900	10.5900	-2.216%	102	+1.983%
2024-04-08	10.8300	10.8300	10.8300	10.8300	0.000%	10	-0.277%
2024-04-05	10.8300	10.8300	10.8300	10.8300	0.000%	10	-0.277%
2024-04-04	10.8300	10.8300	10.8300	10.8300	0.000%	10	-0.277%
2024-04-03	10.8300	10.8300	10.8300	10.8300	0.000%	10	-0.277%
2024-04-02	10.6700	10.8300	10.6700	10.8300	0.000%	62	-0.277%
2024-03-26	10.8300	10.8300	10.8300	10.8300	+2.074%	12	-0.277%
2024-03-25	10.6100	10.6100	10.6100	10.6100	+0.473%	101	+1.791%
2024-03-22	10.6100	10.6100	10.5600	10.5600	-0.377%	25,200	+2.273%
2024-02-02	10.6000	10.6000	10.6000	10.6000	0.000%	300	+1.887%
2024-01-23	10.6000	10.6000	10.6000	10.6000	0.000%	120	+1.887%
2024-01-19	10.6200	10.6200	10.6000	10.6000	-1.212%	15,508	+1.887%
2024-01-16	10.7300	10.7300	10.7300	10.7300	0.000%	100	+0.652%
2024-01-05	10.7300	10.7300	10.7200	10.7300	0.000%	1,357	+0.652%
2023-12-15	10.7200	10.7300	10.7200	10.7300	+0.846%	400	+0.652%
2023-11-20	10.6400	10.6400	10.6100	10.6400	+0.190%	10,645	+1.504%
2023-11-16	10.6200	10.6200	10.6198	10.6198	-0.377%	499	+1.697%
2023-11-02	10.6700	10.6700	10.6600	10.6600	+0.377%	1,074	+1.313%
2023-09-25	10.6300	10.6400	10.6000	10.6200	+0.568%	3,035	+1.695%
2023-09-21	10.5600	10.5600	10.5600	10.5600	-0.471%	150	+2.273%
2023-09-18	10.6100	10.6100	10.6100	10.6100	+0.094%	420	+1.791%
2023-09-11	10.4300	10.6000	10.4300	10.6000	+9.166%	1,040	+1.887%
2023-09-08	9.7100	9.7100	9.7100	9.7100	-7.347%	288	+11.226%
2023-08-18	10.5400	10.5400	10.4800	10.4800	-0.190%	652	+3.053%
2023-08-17	10.5000	10.5000	10.5000	10.5000	+0.671%	3,360	+2.857%
2023-07-20	10.4300	10.4300	10.4300	10.4300	+1.262%	857	+3.547%
2023-07-19	10.3000	10.3000	10.3000	10.3000	-1.341%	825	+4.854%
2023-07-14	10.4400	10.4400	10.4400	10.4400	-0.191%	3,557	+3.448%
2023-07-11	10.4600	10.4600	10.4600	10.4600	+0.288%	400	+3.250%
2023-07-06	10.4300	10.4300	10.4300	10.4300	0.000%	500	+3.547%
2023-07-05	10.4300	10.4300	10.4300	10.4300	+0.192%	533	+3.547%
2023-06-28	10.4200	10.4200	10.4100	10.4100	+0.192%	1,100	+3.746%
2023-06-26	10.3900	10.3900	10.3900	10.3900	-0.096%	250	+3.946%
2023-06-23	10.4100	10.4100	10.4000	10.4000	+0.483%	400	+3.846%
2023-06-22	10.3900	10.3900	10.3500	10.3500	-0.385%	1,426	+4.348%
2023-06-21	10.3800	10.4240	10.3500	10.3900	+0.581%	1,284	+3.946%
2023-06-20	10.3600	10.4000	10.3200	10.3300	+0.389%	1,696	+4.550%
2023-06-15	10.2900	10.2900	10.2900	10.2900	-0.291%	100	+4.956%
2023-06-14	10.3200	10.3200	10.3200	10.3200	-0.578%	100	+4.651%
2023-06-13	10.3800	10.3800	10.3800	10.3800	+0.581%	100	+4.046%
2023-06-12	10.3200	10.3200	10.3200	10.3200	0.000%	100	+4.651%
2023-06-09	10.3200	10.3200	10.3200	10.3200	-0.193%	100	+4.651%
2023-06-08	10.3400	10.3400	10.3400	10.3400	+0.388%	100	+4.449%
2023-06-07	10.3000	10.3000	10.3000	10.3000	0.000%	102	+4.854%
2023-06-06	10.3000	10.3000	10.3000	10.3000	-0.387%	100	+4.854%
2023-06-05	10.3400	10.3400	10.3400	10.3400	+0.097%	100	+4.449%
2023-06-01	10.3300	10.3300	10.3300	10.3300	-0.193%	52	+4.550%
2023-05-25	10.3500	10.3500	10.3500	10.3500	0.000%	1,709	+4.348%
2023-05-23	10.3500	10.3500	10.3400	10.3500	+0.291%	2,103	+4.348%
2023-05-22	10.3200	10.3200	10.3200	10.3200	-0.097%	121	+4.651%
2023-05-19	10.3300	10.3300	10.3300	10.3300	-0.193%	84,500	+4.550%
2023-05-17	10.3400	10.3500	10.3400	10.3500	+0.291%	910	+4.348%
2023-05-15	10.3200	10.3200	10.3200	10.3200	+0.097%	707	+4.651%
2023-05-12	10.3100	10.3100	10.3100	10.3100	+0.194%	100	+4.753%
2023-05-11	10.3100	10.3100	10.2900	10.2900	-0.097%	400	+4.956%
2023-05-10	10.3000	10.3001	10.3000	10.3000	+0.097%	1,316	+4.854%
2023-05-09	10.2904	10.2904	10.2900	10.2900	0.000%	10,423	+4.956%
2023-05-04	10.2900	10.2900	10.2800	10.2900	-0.097%	1,523	+4.956%
2023-05-03	10.2800	10.3000	10.2700	10.3000	+0.390%	23,102	+4.854%
2023-04-28	10.2550	10.2600	10.2550	10.2600	0.000%	1,100	+5.263%
2023-04-27	10.2600	10.2800	10.2600	10.2600	0.000%	737	+5.263%
2023-04-19	10.2600	10.2600	10.2600	10.2600	+0.490%	622	+5.263%
2023-04-18	10.2100	10.2100	10.2100	10.2100	-0.294%	200	+5.779%
2023-04-13	10.2401	10.2401	10.2401	10.2401	-3.849%	100	+5.468%
2023-04-11	10.6500	10.6500	10.6500	10.6500	+4.106%	100	+1.408%
2023-04-06	10.2300	10.2300	10.2300	10.2300	-0.098%	101	+5.572%
2023-04-04	10.2400	10.2400	10.2400	10.2400	-0.098%	250	+5.469%
2023-03-27	10.3000	10.3000	10.2500	10.2500	+0.294%	810	+5.366%
2023-03-24	10.2200	10.2200	10.2200	10.2200	+0.098%	192	+5.675%
2023-03-23	10.2100	10.2100	10.2100	10.2100	+0.098%	203	+5.779%
2023-03-21	11.0200	11.0200	10.2000	10.2000	-1.459%	328	+5.882%
2023-03-17	10.2300	10.3510	10.2300	10.3510	+1.282%	600	+4.338%
2023-03-16	10.2300	10.7100	10.2000	10.2200	+0.196%	1,539	+5.675%
2023-03-15	12.2650	12.2650	10.2000	10.2000	-0.196%	15,137	+5.882%
2023-03-14	10.2400	10.8360	10.2001	10.2200	0.000%	1,801	+5.675%
2023-03-13	10.2500	10.3022	10.2200	10.2200	+0.196%	915	+5.675%
2023-03-10	10.2000	10.2000	10.2000	10.2000	-0.391%	1,675	+5.882%
2023-03-09	10.2400	10.2400	10.2400	10.2400	+0.196%	750	+5.469%
2023-03-08	10.2400	10.7100	10.2200	10.2200	+0.097%	1,100	+5.675%
2023-03-07	10.2500	10.8160	10.2101	10.2101	+0.094%	910	+5.778%
2023-03-03	10.1800	10.4000	10.1800	10.2005	+0.200%	8,202	+5.877%
2023-03-02	10.1800	10.2736	10.1800	10.1801	-0.097%	1,177	+6.089%
2023-03-01	10.1700	10.2627	10.1700	10.1900	0.000%	6,222	+5.986%
2023-02-28	10.4000	10.4768	10.1600	10.1900	+0.098%	5,209	+5.986%
2023-02-27	10.1900	10.3252	10.1300	10.1800	-0.098%	509,184	+6.090%
2023-02-24	10.1800	10.2400	10.1800	10.1900	0.000%	4,306	+5.986%
2023-02-23	10.6850	10.6850	10.1800	10.1900	+0.098%	5,622	+5.986%
2023-02-22	10.1900	10.1900	10.1700	10.1800	-0.294%	6,170	+6.090%
2023-02-16	10.2100	10.2100	10.2100	10.2100	+0.393%	400	+5.779%
2023-02-15	10.1600	10.2608	10.1500	10.1700	+0.395%	1,200	+6.195%
2023-02-09	10.1200	10.1800	10.0904	10.1300	-0.099%	3,100	+6.614%
2023-02-07	10.1400	10.1400	10.1400	10.1400	0.000%	100	+6.509%
2023-02-06	10.1400	10.1400	10.1400	10.1400	0.000%	100	+6.509%
2023-02-03	10.1400	10.1400	10.1400	10.1400	+0.297%	100	+6.509%
2023-01-26	10.2350	10.5900	10.1001	10.1100	+0.597%	2,172	+6.825%
2023-01-19	10.0500	10.0500	10.0500	10.0500	-0.692%	1,000	+7.463%
2023-01-18	10.1200	10.1200	10.1200	10.1200	+0.198%	530	+6.719%
2023-01-17	9.7000	10.2500	9.5500	10.1000	+0.149%	3,266	+6.931%
2023-01-13	10.0850	10.0850	10.0850	10.0850	-0.050%	200	+7.090%
2023-01-12	10.0800	10.1000	10.0200	10.0900	+0.149%	1,508	+7.037%
2023-01-11	10.0800	10.0800	10.0750	10.0750	-0.050%	269	+7.196%
2023-01-10	10.0800	10.0800	10.0800	10.0800	0.000%	250	+7.143%
2023-01-09	10.0650	10.0800	10.0650	10.0800	+0.099%	208	+7.143%
2023-01-06	10.0500	10.0700	10.0200	10.0700	+0.399%	18,708	+7.249%
2023-01-03	10.0100	10.0500	10.0100	10.0300	-1.667%	31,269	+7.677%
2022-12-30	10.0900	10.2000	10.0900	10.2000	+1.695%	954	+5.882%
2022-12-21	10.0300	10.0300	10.0300	10.0300	+0.300%	200	+7.677%
2022-12-20	10.0000	10.0000	10.0000	10.0000	+0.200%	5,000	+8.000%
2022-12-19	9.9900	9.9900	9.9800	9.9800	0.000%	283	+8.216%
2022-12-16	9.9800	9.9800	9.9800	9.9800	-0.083%	500,283	+8.216%
2022-12-15	9.9800	9.9883	9.9800	9.9883	-0.017%	265	+8.127%
2022-12-14	9.9900	9.9900	9.9900	9.9900	0.000%	933	+8.108%
2022-12-09	9.9900	9.9900	9.9900	9.9900	+0.099%	148,500	+8.108%
2022-12-08	9.9801	9.9801	9.9801	9.9801	+0.001%	100	+8.215%
2022-12-06	9.9800	9.9800	9.9800	9.9800	0.000%	200	+8.216%
2022-12-05	9.9700	9.9800	9.9700	9.9800	+0.251%	404	+8.216%
2022-12-02	9.9500	9.9550	9.9400	9.9550	+0.050%	3,400	+8.488%
2022-11-30	9.9500	9.9600	9.9500	9.9500	+0.101%	518	+8.543%
2022-11-29	9.9400	9.9400	9.9400	9.9400	+0.303%	100	+8.652%
2022-11-25	9.9100	9.9100	9.9100	9.9100	-0.602%	100	+8.981%
2022-11-15	9.9700	9.9700	9.9700	9.9700	-2.732%	400	+8.325%
2022-11-14	10.2500	10.2500	10.2500	10.2500	+2.055%	100	+5.366%
2022-11-11	10.0436	10.0436	10.0436	10.0436	+1.246%	130	+7.531%
2022-11-09	9.9200	9.9200	9.8900	9.9200	-0.101%	1,668	+8.871%
2022-11-02	9.8900	9.9550	9.8900	9.9300	+0.506%	15,996	+8.761%
2022-11-01	9.8800	9.8800	9.8800	9.8800	-0.101%	134	+9.312%
2022-10-31	9.8900	9.8900	9.8900	9.8900	+0.101%	2,852	+9.201%
2022-10-28	9.8900	9.8900	9.8800	9.8800	+0.208%	4,206	+9.312%
2022-10-27	9.8595	9.8595	9.8595	9.8595	-0.056%	100	+9.539%
2022-10-24	9.8650	9.8650	9.8650	9.8650	+0.254%	166	+9.478%
2022-10-21	9.8500	9.8500	9.8400	9.8400	0.000%	2,698	+9.756%
2022-10-20	9.8400	9.8400	9.8400	9.8400	-0.102%	100	+9.756%
2022-10-12	9.8500	9.8500	9.8450	9.8500	-0.101%	2,675	+9.645%
2022-10-11	9.8600	9.8600	9.8600	9.8600	+0.305%	135	+9.533%
2022-10-10	9.8800	9.8800	9.8300	9.8300	0.000%	10,316	+9.868%
2022-10-07	9.8300	9.8300	9.8300	9.8300	+0.102%	904	+9.868%
2022-10-06	9.8400	9.8400	9.8200	9.8200	0.000%	2,058	+9.980%
2022-10-05	9.8100	9.8200	9.8100	9.8200	-0.102%	1,209	+9.980%
2022-10-04	9.8300	9.8300	9.8300	9.8300	-0.203%	16,032	+9.868%
2022-10-03	9.8350	9.8500	9.8300	9.8500	+0.305%	20,038	+9.645%
2022-09-30	10.1250	10.1250	9.8000	9.8200	0.000%	704	+9.980%
2022-09-29	9.9000	9.9000	9.8100	9.8200	-0.102%	63,454	+9.980%
2022-09-28	9.9000	9.9000	9.8300	9.8300	-0.102%	11,268	+9.868%
2022-09-27	10.3350	10.3350	9.8400	9.8400	0.000%	19,624	+9.756%
2022-09-26	9.6500	9.9000	9.6500	9.8400	+0.102%	18,006	+9.756%
2022-09-23	9.9000	10.4400	9.8300	9.8300	-0.203%	4,887	+9.868%
2022-09-22	9.9000	9.9000	9.8500	9.8500	+0.102%	2,000	+9.645%
2022-09-21	9.8300	9.8650	9.8300	9.8400	+0.511%	16,106	+9.756%
2022-09-20	9.8800	9.8800	9.7800	9.7900	-0.508%	3,401	+10.317%
2022-09-19	9.8000	9.8400	9.7700	9.8400	+0.511%	20,034	+9.756%
2022-09-16	9.8000	9.8000	9.7900	9.7900	0.000%	8,748	+10.317%
2022-09-15	9.8100	9.8250	9.7900	9.7900	-0.305%	57,580	+10.317%
2022-09-13	9.8200	9.8450	9.8100	9.8200	0.000%	2,332	+9.980%
2022-09-12	9.8020	9.8200	9.7900	9.8200	0.000%	453	+9.980%
2022-09-09	9.8200	9.8200	9.8200	9.8200	+0.204%	1,103	+9.980%
2022-09-08	9.7950	9.8000	9.7900	9.8000	+0.513%	27,064	+10.204%
2022-09-07	9.7500	9.7500	9.7500	9.7500	-0.409%	245	+10.769%
2022-09-06	9.7800	9.7901	9.7600	9.7900	-0.102%	104,912	+10.317%
2022-09-02	9.7900	9.8000	9.7600	9.8000	+0.102%	1,770	+10.204%
2022-09-01	9.7500	9.7900	9.7500	9.7900	+0.102%	11,309	+10.317%
2022-08-31	9.7500	9.7800	9.7500	9.7800	+0.205%	4,100	+10.429%
2022-08-30	9.7600	9.7700	9.7500	9.7600	+0.103%	14,448	+10.656%
2022-08-26	9.7500	9.7800	9.7500	9.7500	0.000%	6,276	+10.769%
2022-08-25	9.7800	9.7800	9.7500	9.7500	0.000%	2,004	+10.769%
2022-08-24	9.7200	9.7700	9.7200	9.7500	-0.205%	501	+10.769%
2022-08-16	9.7700	9.7701	9.7700	9.7700	+0.102%	2,831	+10.542%
2022-08-11	9.7750	9.7750	9.7500	9.7600	+0.308%	1,472	+10.656%
2022-08-10	9.7600	9.7600	9.7300	9.7300	-0.103%	1,000	+10.997%
2022-08-09	9.7700	9.7700	9.7400	9.7400	0.000%	8,550	+10.883%
2022-08-08	9.7850	9.7850	9.7400	9.7400	0.000%	1,875	+10.883%
2022-08-01	9.7400	9.7400	9.7400	9.7400	-0.205%	100	+10.883%
2022-07-26	9.7700	9.7700	9.7600	9.7600	-1.215%	810	+10.656%
2022-07-22	9.8800	9.8800	9.8800	9.8800	+1.230%	5,010	+9.312%
2022-07-21	9.7600	9.7600	9.7600	9.7600	0.000%	1,000	+10.656%
2022-07-20	9.7900	9.7900	9.7600	9.7600	-0.102%	10,105	+10.656%
2022-07-13	9.7700	9.7700	9.7700	9.7700	+0.722%	200	+10.542%
2022-07-12	9.7300	9.7300	9.7000	9.7000	-0.206%	500	+11.340%
2022-07-07	9.7300	9.7300	9.7200	9.7200	-0.257%	2,000	+11.111%
2022-07-05	9.7450	9.7450	9.7450	9.7450	-0.051%	1,305	+10.826%
2022-06-24	9.7200	9.7500	9.7000	9.7500	+0.206%	74,067	+10.769%
2022-06-17	9.6800	9.7300	9.6800	9.7300	+0.413%	1,101	+10.997%
2022-06-16	9.6900	9.6900	9.6900	9.6900	-0.309%	200	+11.455%
2022-06-15	9.7200	9.7200	9.7200	9.7200	-0.139%	100	+11.111%
2022-06-14	9.6900	9.7335	9.6900	9.7335	+0.345%	1,627	+10.957%
2022-06-13	9.7000	9.7000	9.7000	9.7000	-0.513%	200	+11.340%
2022-06-09	9.7500	9.7500	9.7500	9.7500	0.000%	1,557	+10.769%
2022-06-08	9.7500	9.7500	9.7400	9.7500	+0.206%	8,325	+10.769%
2022-06-06	9.7300	9.7300	9.7300	9.7300	+0.309%	159	+10.997%
2022-06-03	9.7000	9.7000	9.7000	9.7000	-0.513%	413	+11.340%
2022-06-01	9.7650	9.7650	9.7500	9.7500	0.000%	3,819	+10.769%
2022-05-31	9.7500	9.7500	9.7500	9.7500	+0.321%	8,550	+10.769%
2022-05-25	9.7188	9.7188	9.7188	9.7188	+0.297%	600	+11.125%
2022-05-20	9.6900	9.6900	9.6900	9.6900	0.000%	250	+11.455%
2022-05-19	9.6901	9.6901	9.6900	9.6900	-0.103%	2,127	+11.455%
2022-05-13	9.7800	9.7800	9.7000	9.7000	-0.001%	1,320	+11.340%
2022-05-12	9.7200	9.7240	9.7000	9.7001	-0.308%	10,197	+11.339%
2022-05-11	9.7600	9.7600	9.7200	9.7301	-0.153%	82,098	+10.996%
2022-05-10	9.7450	9.7450	9.7450	9.7450	-0.358%	112	+10.826%
2022-05-09	9.7800	9.7890	9.7800	9.7800	-0.407%	3,144	+10.429%
2022-04-29	9.7900	9.8200	9.7900	9.8200	+0.122%	2,311	+9.980%
2022-04-28	9.7900	9.8300	9.7900	9.8080	+0.184%	7,140	+10.114%
2022-04-27	9.7700	9.7900	9.7700	9.7900	+0.205%	302	+10.317%
2022-04-13	9.7800	9.7800	9.7700	9.7700	-0.812%	510	+10.542%
2022-04-08	9.8100	9.8500	9.7900	9.8500	+0.715%	17,074	+9.645%
2022-04-06	9.7850	9.8000	9.7801	9.7801	-0.101%	2,496	+10.428%
2022-04-05	9.7900	9.7900	9.7900	9.7900	+0.205%	320	+10.317%
2022-04-04	9.8000	9.8000	9.7700	9.7700	-0.102%	1,897	+10.542%
2022-03-31	9.8000	9.8000	9.7800	9.7800	-0.509%	6,981	+10.429%
2022-03-29	9.8300	9.8300	9.8300	9.8300	+0.306%	200	+9.868%
2022-03-28	9.8000	9.8000	9.8000	9.8000	-0.214%	200	+10.204%
2022-03-23	9.8210	9.8210	9.8210	9.8210	+0.308%	100	+9.968%
2022-03-18	9.7800	9.7908	9.7800	9.7908	+0.008%	3,416	+10.308%
2022-03-17	9.8000	9.8000	9.7900	9.7900	-0.102%	3,460	+10.317%
2022-03-16	9.8150	9.8150	9.8000	9.8000	0.000%	591	+10.204%
2022-03-10	9.8100	9.8240	9.8000	9.8000	-0.102%	3,083	+10.204%
2022-03-08	9.8400	9.8400	9.8100	9.8100	-0.254%	10,455	+10.092%
2022-03-07	9.8100	9.8350	9.7977	9.8350	+0.357%	14,528	+9.812%
2022-03-02	9.7750	9.8000	9.7500	9.8000	+0.307%	2,493	+10.204%
2022-02-25	9.7700	9.7700	9.7700	9.7700	0.000%	670	+10.542%
2022-02-24	9.7750	9.7750	9.7600	9.7700	-0.055%	11,054	+10.542%
2022-02-22	9.7754	9.7754	9.7754	9.7754	-0.027%	133	+10.481%
2022-02-17	9.7780	9.7780	9.7780	9.7780	+0.184%	100	+10.452%
2022-02-16	9.7601	9.7601	9.7600	9.7600	-0.206%	1,070	+10.656%
2022-02-15	9.7700	9.7801	9.7700	9.7801	-0.050%	7,535	+10.428%
2022-02-14	9.7850	9.7850	9.7850	9.7850	0.000%	400	+10.373%
2022-02-11	9.7850	9.7850	9.7850	9.7850	-0.255%	348	+10.373%
2022-02-09	9.7700	9.8100	9.7600	9.8100	+0.512%	1,140	+10.092%
2022-02-07	9.7600	9.7600	9.7600	9.7600	0.000%	554	+10.656%
2022-02-03	9.7800	9.7800	9.7600	9.7600	-0.408%	941	+10.656%
2022-02-01	9.7500	9.8000	9.7500	9.8000	+0.307%	800	+10.204%
2022-01-31	9.7700	9.7700	9.7700	9.7700	-0.051%	100	+10.542%
2022-01-28	9.8000	9.8000	9.7750	9.7750	-0.255%	1,635	+10.486%
2022-01-27	9.8000	9.8000	9.8000	9.8000	0.000%	5,665	+10.204%
2022-01-25	9.8500	9.8500	9.8000	9.8000	-0.508%	600	+10.204%
2022-01-24	9.8900	9.8900	9.8000	9.8500	+0.408%	2,052	+9.645%
2022-01-20	9.8500	9.8500	9.8100	9.8100	-0.507%	1,850	+10.092%
2022-01-19	9.8600	9.8600	9.8600	9.8600	+0.203%	200	+9.533%
2022-01-14	9.8500	9.8500	9.8400	9.8400	-0.906%	700	+9.756%
2022-01-12	9.8700	9.9300	9.8700	9.9300	+0.812%	800	+8.761%
2022-01-11	9.8001	9.9250	9.8001	9.8500	-1.204%	1,976	+9.645%
2022-01-03	9.9601	9.9700	9.9300	9.9700	-0.100%	9,171	+8.325%
2021-12-30	9.9700	10.0400	9.9700	9.9800	+0.808%	5,592	+8.216%
2021-12-29	9.9000	9.9000	9.9000	9.9000	-0.703%	944	+9.091%
2021-12-23	9.8700	10.0000	9.8600	9.9701	+0.203%	10,922	+8.324%
2021-12-22	9.9499	9.9499	9.9499	9.9499	+0.200%	3,100	+8.544%
2021-12-21	9.9299	9.9300	9.9299	9.9300	0.000%	3,890	+8.761%
2021-12-20	9.9000	9.9300	9.8700	9.9300	-0.101%	5,346	+8.761%
2021-12-17	9.8600	9.9900	9.8550	9.9400	-0.201%	1,717	+8.652%
2021-12-16	9.8600	9.9600	9.8600	9.9600	+1.014%	4,499	+8.434%
2021-12-14	9.8667	9.9000	9.8500	9.8600	-1.400%	18,451	+9.533%
2021-12-09	10.0000	10.0000	10.0000	10.0000	+1.626%	14,605	+8.000%
2021-12-08	9.8900	9.8900	9.8400	9.8400	-0.436%	2,526	+9.756%
2021-12-06	9.8900	9.9000	9.8831	9.8831	-0.271%	3,516	+9.277%
2021-12-02	9.8900	9.9100	9.8700	9.9100	+0.101%	3,498	+8.981%
2021-12-01	9.8750	9.9200	9.8309	9.9000	-0.151%	7,844	+9.091%
2021-11-30	9.9300	9.9300	9.9000	9.9150	-0.151%	66,257	+8.926%
2021-11-29	9.9300	9.9300	9.9300	9.9300	+0.101%	300	+8.761%
2021-11-26	9.9000	9.9200	9.8700	9.9200	-0.101%	19,199	+8.871%
2021-11-24	9.9150	9.9300	9.9150	9.9300	+0.349%	695	+8.761%
2021-11-23	9.8600	9.9200	9.8400	9.8955	+0.258%	2,831	+9.141%
2021-11-22	9.8850	9.8850	9.8700	9.8700	-0.303%	2,044	+9.422%
2021-11-19	9.8900	9.9300	9.8900	9.9000	-0.202%	7,846	+9.091%
2021-11-18	9.9100	9.9300	9.9100	9.9200	+0.101%	10,527	+8.871%
2021-11-17	9.9100	9.9200	9.9000	9.9100	+0.100%	4,460	+8.981%
2021-11-16	9.9100	9.9100	9.9000	9.9001	-0.793%	5,256	+9.090%
2021-11-15	10.1300	11.8800	9.8400	9.9792	+0.902%	51,956	+8.225%
2021-11-11	9.8900	9.9000	9.8900	9.8900	-0.101%	6,800	+9.201%
2021-11-10	9.9000	9.9000	9.9000	9.9000	-0.072%	3,402	+9.091%
2021-11-09	9.8600	9.9071	9.8600	9.9071	+0.376%	3,317	+9.013%
2021-11-08	9.8800	9.9100	9.8600	9.8700	+0.305%	18,319	+9.422%
2021-11-05	9.9400	9.9400	9.8400	9.8400	-0.453%	15,100	+9.756%
2021-11-04	9.8848	9.8848	9.8848	9.8848	-1.644%	202	+9.259%
2021-11-03	9.8310	10.0500	9.8310	10.0500	+1.310%	4,947	+7.463%
2021-10-28	9.9200	9.9200	9.9200	9.9200	-0.800%	200	+8.871%
2021-10-27	10.0000	10.0000	10.0000	10.0000	+0.402%	111	+8.000%
2021-10-26	9.9700	9.9800	9.9600	9.9600	+0.201%	27,399	+8.434%
2021-10-25	9.9013	9.9600	9.9013	9.9400	+0.303%	9,337	+8.652%
2021-10-22	9.9100	9.9100	9.9100	9.9100	0.000%	372	+8.981%
2021-10-20	9.8600	9.9100	9.8500	9.9100	0.000%	600	+8.981%
2021-10-19	9.9100	9.9100	9.9100	9.9100	+0.507%	100	+8.981%
2021-10-18	9.8600	9.8600	9.8600	9.8600	-0.202%	101	+9.533%
2021-10-14	9.8312	9.8800	9.8312	9.8800	-0.202%	557	+9.312%
2021-10-11	9.8600	9.9000	9.8201	9.9000	0.000%	6,603	+9.091%
2021-10-08	9.8300	9.9100	9.8202	9.9000	-0.101%	4,526	+9.091%
2021-10-06	9.8847	9.9200	9.8680	9.9100	+0.101%	1,301	+8.981%
2021-10-04	9.8100	9.9000	9.8100	9.9000	+0.101%	1,310	+9.091%
2021-09-30	9.8500	9.9000	9.8300	9.8900	+0.406%	36,274	+9.201%
2021-09-29	9.8500	9.8500	9.8500	9.8500	+0.203%	102	+9.645%
2021-09-28	9.8500	9.8600	9.7800	9.8300	-0.203%	122,484	+9.868%
2021-09-27	9.8500	9.8800	9.7700	9.8500	-0.605%	316,993	+9.645%
2021-09-24	9.8724	9.9100	9.8724	9.9100	+0.405%	1,518	+8.981%
2021-09-23	9.8800	9.9200	9.8500	9.8700	0.000%	295,682	+9.422%
2021-09-22	9.8800	9.9100	9.8400	9.8700	+0.104%	103,399	+9.422%
2021-09-21	9.8597	9.8597	9.8597	9.8597	-0.808%	162	+9.537%
2021-09-20	9.9400	9.9400	9.9400	9.9400	0.000%	480	+8.652%
2021-09-17	9.8642	9.9400	9.8500	9.9400	-0.201%	23,753	+8.652%
2021-09-14	9.8600	9.9600	9.8600	9.9600	+0.201%	4,304	+8.434%
2021-09-13	9.9673	9.9700	9.8600	9.9400	-0.301%	2,259	+8.652%
2021-09-10	9.8911	9.9700	9.8911	9.9700	+0.100%	1,860	+8.325%
2021-09-09	9.8500	9.9600	9.8500	9.9600	-0.010%	781	+8.434%
2021-09-08	9.9610	9.9610	9.9610	9.9610	-0.090%	308	+8.423%
2021-09-02	10.0000	10.0000	9.9700	9.9700	-0.350%	1,128	+8.325%
2021-09-01	10.0050	10.0050	10.0050	10.0050	+0.351%	264	+7.946%
2021-08-31	9.8800	9.9700	9.8700	9.9700	0.000%	1,405	+8.325%
2021-08-30	9.9600	10.0000	9.8900	9.9700	+0.201%	925	+8.325%
2021-08-25	9.8588	9.9500	9.8588	9.9500	+0.201%	992	+8.543%
2021-08-23	9.9100	9.9500	9.8900	9.9300	+0.303%	15,083	+8.761%
2021-08-20	9.9500	9.9500	9.8500	9.9000	-0.503%	4,081	+9.091%
2021-08-19	9.8814	9.9500	9.8814	9.9500	0.000%	1,008	+8.543%
2021-08-18	9.9700	9.9700	9.8606	9.9500	+0.505%	1,864	+8.543%
2021-08-17	9.9150	9.9500	9.8800	9.9000	0.000%	3,451	+9.091%
2021-08-16	9.9500	10.0100	9.8950	9.9000	-0.202%	16,917	+9.091%
2021-08-13	9.9100	9.9200	9.9000	9.9200	0.000%	31,893	+8.871%

.dark-mode .vSCQrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSCQrf{ color: #333333; background-color: white; border: 2px solid #333333; }APTMUAlpha Partners Technology Merger Corp. Unitstock NASDAQ

APTMU
Alpha Partners Technology Merger Corp. Unit
stock NASDAQ