Dark

ATGL
Alpha Technology Group Limited Class A
stock NASDAQ

At Close

Jul 3, 2025 10:23:56 AM EDT

22.10USD+7.857%(+1.61)3,773

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	22.2200	22.2200	22.2200	22.2200	+8.443%	3,773	0.000%
2025-07-02	21.0000	21.4000	20.1848	20.4900	-0.534%	5,003	+8.443%
2025-07-01	20.6000	20.6000	20.6000	20.6000	+2.233%	2,798	+7.864%
2025-06-30	20.1500	20.1500	20.1500	20.1500	-4.048%	2,372	+10.273%
2025-06-27	20.2000	21.0000	20.2000	21.0000	+0.913%	5,880	+5.810%
2025-06-26	20.2100	21.0100	20.2100	20.8100	-0.905%	2,636	+6.776%
2025-06-25	21.1400	21.1400	20.9800	21.0000	-12.464%	4,522	+5.810%
2025-06-24	24.0400	24.0400	23.9900	23.9900	-4.422%	3,648	-7.378%
2025-06-23	24.0000	25.1000	24.0000	25.1000	+4.583%	1,692	-11.474%
2025-06-20	24.5600	24.7499	24.0000	24.0000	-4.000%	1,391	-7.417%
2025-06-18	25.0000	25.0000	25.0000	25.0000	-0.829%	1,863	-11.120%
2025-06-17	25.0001	25.2089	25.0001	25.2089	-2.101%	1,973	-11.857%
2025-06-16	24.8750	25.7500	24.8750	25.7500	-0.387%	3,485	-13.709%
2025-06-12	25.8500	25.8500	25.8500	25.8500	+2.498%	4,875	-14.043%
2025-06-11	25.2200	25.2200	25.2200	25.2200	-0.728%	2,278	-11.895%
2025-06-09	24.7500	25.4050	24.7500	25.4050	+2.771%	1,363	-12.537%
2025-06-06	26.0000	26.0000	24.7200	24.7200	-4.765%	4,874	-10.113%
2025-06-05	26.4999	26.4999	25.9568	25.9568	-3.001%	2,430	-14.396%
2025-06-04	26.3500	26.7600	24.7000	26.7600	-0.668%	5,270	-16.966%
2025-06-03	27.0500	27.0500	26.9400	26.9400	+0.149%	7,351	-17.520%
2025-06-02	26.7700	26.9800	26.7000	26.9000	+2.281%	4,128	-17.398%
2025-05-30	25.8000	27.7730	25.8000	26.3000	-1.866%	2,733	-15.513%
2025-05-29	26.0000	26.8000	26.0000	26.8000	+0.187%	3,537	-17.090%
2025-05-28	26.5800	26.7500	26.5800	26.7500	-2.372%	1,501	-16.935%
2025-05-27	26.5200	27.4000	26.0000	27.4000	+2.315%	3,553	-18.905%
2025-05-23	27.0900	28.0000	26.7800	26.7800	+1.786%	4,974	-17.028%
2025-05-22	26.1000	26.3600	26.0000	26.3100	-0.303%	5,721	-15.545%
2025-05-21	27.9000	27.9000	26.0000	26.3900	-5.459%	6,021	-15.801%
2025-05-20	26.0000	28.5000	26.0000	27.9138	+5.335%	7,189	-20.398%
2025-05-19	24.8750	27.0400	24.8750	26.5000	+2.119%	6,779	-16.151%
2025-05-16	27.4800	27.4800	25.7300	25.9500	-0.154%	7,388	-14.374%
2025-05-15	25.0000	26.3300	25.0000	25.9900	+5.746%	10,116	-14.506%
2025-05-14	24.7400	25.5000	23.0000	24.5777	+0.235%	10,811	-9.593%
2025-05-13	23.5000	26.0000	22.0200	24.5200	+4.966%	20,954	-9.380%
2025-05-12	26.0100	26.0100	23.2000	23.3600	-3.868%	59,224	-4.880%
2025-05-09	25.0000	25.0000	23.6000	24.3000	-8.750%	6,974	-8.560%
2025-05-08	25.2300	26.6300	25.0000	26.6300	+4.390%	17,432	-16.560%
2025-05-07	26.1200	26.1200	25.5100	25.5100	-2.596%	5,357	-12.897%
2025-05-06	26.1500	26.1900	26.1400	26.1900	+2.425%	3,259	-15.158%
2025-05-05	25.5700	25.5700	25.5700	25.5700	-2.367%	964	-13.101%
2025-05-02	26.5000	26.7750	26.0600	26.1900	+0.692%	2,819	-15.158%
2025-05-01	26.5000	26.6100	26.0100	26.0100	0.000%	13,220	-14.571%
2025-04-30	27.1301	27.1301	26.0100	26.0100	-8.737%	7,672	-14.571%
2025-04-28	26.1900	28.5000	26.1900	28.5000	+7.466%	4,492	-22.035%
2025-04-25	29.4250	29.4250	26.5200	26.5200	-7.917%	7,189	-16.214%
2025-04-24	28.0900	31.2000	28.0800	28.8000	+4.613%	6,219	-22.847%
2025-04-23	27.9000	28.2800	27.0000	27.5300	+4.756%	14,709	-19.288%
2025-04-22	27.9500	27.9500	26.2800	26.2800	+0.929%	15,114	-15.449%
2025-04-21	28.0800	28.3850	26.0381	26.0381	-8.381%	15,395	-14.664%
2025-04-17	28.4000	28.5000	28.4000	28.4200	-4.918%	5,700	-21.816%
2025-04-16	30.3000	30.3000	29.8900	29.8900	+1.322%	7,224	-25.661%
2025-04-15	30.8600	30.8600	29.0100	29.5000	-5.358%	4,702	-24.678%
2025-04-14	31.7200	32.1300	30.1300	31.1700	-5.574%	7,153	-28.714%
2025-04-11	32.4000	34.5000	32.4000	33.0100	-0.794%	5,149	-32.687%
2025-04-10	33.3400	33.4950	32.9000	33.2743	+3.950%	3,235	-33.222%
2025-04-09	34.9900	34.9900	30.6000	32.0100	+0.502%	15,545	-30.584%
2025-04-08	31.5000	33.5130	31.4900	31.8500	+2.676%	4,847	-30.235%
2025-04-07	31.0000	33.2500	27.0000	31.0200	-2.759%	7,161	-28.369%
2025-04-04	34.0000	34.0000	30.8000	31.9000	-4.328%	9,517	-30.345%
2025-04-03	30.0800	34.1100	29.9450	33.3430	+9.393%	8,323	-33.359%
2025-04-02	28.4100	32.7000	27.7200	30.4800	+9.996%	13,394	-27.100%
2025-04-01	26.7100	28.5700	26.0000	27.7100	+2.592%	14,212	-19.812%
2025-03-31	24.3600	27.3800	23.3800	27.0100	+7.013%	18,304	-17.734%
2025-03-28	28.5450	28.5450	25.2400	25.2400	-11.749%	8,195	-11.965%
2025-03-27	30.4999	30.4999	27.8000	28.6001	-1.718%	9,752	-22.308%
2025-03-26	32.6000	33.0000	28.8000	29.1000	-8.634%	33,397	-23.643%
2025-03-25	32.4000	35.6400	30.0000	31.8500	-2.151%	25,145	-30.235%
2025-03-24	30.4900	33.8000	30.2000	32.5500	+8.863%	22,729	-31.736%
2025-03-21	32.0000	32.0000	29.0000	29.9000	-0.333%	9,005	-25.686%
2025-03-20	31.2300	35.5900	29.7500	30.0000	-11.504%	27,564	-25.933%
2025-03-19	34.7800	35.8000	31.2300	33.9000	+3.924%	21,417	-34.454%
2025-03-18	29.5600	43.5373	29.5600	32.6200	+10.915%	64,476	-31.882%
2025-03-17	26.5500	30.0000	26.5400	29.4100	+18.105%	17,870	-24.447%
2025-03-14	23.8919	25.5000	23.8919	24.9015	+3.756%	3,642	-10.768%
2025-03-13	25.4100	25.5400	22.8000	24.0000	-3.226%	16,542	-7.417%
2025-03-12	24.8800	25.5000	22.9900	24.8000	+4.158%	17,897	-10.403%
2025-03-11	23.0000	26.4400	22.0000	23.8100	+6.867%	38,647	-6.678%
2025-03-10	22.1000	23.4100	20.0000	22.2800	-0.978%	21,156	-0.269%
2025-03-07	18.2700	26.2200	18.0000	22.5000	+24.309%	29,283	-1.244%
2025-03-06	25.8000	26.5000	18.0000	18.1000	-30.116%	40,008	+22.762%
2025-03-05	24.0100	30.0000	24.0100	25.9000	+5.714%	43,666	-14.208%
2025-03-04	26.0300	28.0000	23.4900	24.5000	-10.092%	19,787	-9.306%
2025-03-03	32.9900	33.4750	27.0500	27.2500	-12.911%	47,965	-18.459%
2025-02-28	31.5400	32.4000	29.6100	31.2900	-4.283%	34,297	-28.987%
2025-02-27	33.0900	35.7000	28.0100	32.6900	+5.418%	33,917	-32.028%
2025-02-26	28.8000	35.3800	28.8000	31.0100	+10.631%	23,516	-28.346%
2025-02-25	34.9900	36.6700	25.9200	28.0300	-19.315%	49,276	-20.728%
2025-02-24	38.5000	39.0920	34.7400	34.7400	-15.270%	22,952	-36.039%
2025-02-21	42.0400	44.6648	40.0000	41.0010	-12.764%	38,834	-45.806%
2025-02-20	40.0000	49.8800	38.0400	47.0000	+19.578%	90,349	-52.723%
2025-02-19	32.9900	57.3200	32.9500	39.3050	+28.869%	288,136	-43.468%
2025-02-18	26.5700	33.0000	25.1689	30.5000	+14.791%	38,508	-27.148%
2025-02-14	25.5000	27.6100	24.8900	26.5700	+11.125%	20,861	-16.372%
2025-02-13	23.8800	24.2700	21.6700	23.9100	-1.807%	6,555	-7.068%
2025-02-12	25.9200	25.9200	22.0500	24.3500	-4.734%	22,084	-8.747%
2025-02-11	16.7500	26.6000	16.6700	25.5600	+46.057%	41,616	-13.067%
2025-02-10	16.0200	17.5000	15.9400	17.5000	+4.105%	6,885	+26.971%
2025-02-07	16.6000	16.9500	16.2500	16.8100	-0.855%	11,848	+32.183%
2025-02-06	16.8200	17.3895	16.4365	16.9550	+6.501%	19,934	+31.053%
2025-02-05	14.9300	15.9200	14.9300	15.9200	+1.250%	6,569	+39.573%
2025-02-04	15.8000	15.8000	14.6101	15.7235	+6.240%	2,439	+41.317%
2025-02-03	14.7700	15.9100	14.7700	14.8000	-6.918%	16,252	+50.135%
2025-01-31	15.0000	15.9500	15.0000	15.9000	+7.999%	20,476	+39.748%
2025-01-30	14.8450	15.9900	14.7223	14.7223	+0.288%	3,811	+50.928%
2025-01-29	15.5000	15.5000	14.2600	14.6800	-3.990%	6,332	+51.362%
2025-01-28	15.8000	16.1000	15.0100	15.2900	-2.998%	10,243	+45.324%
2025-01-27	15.5400	17.0900	15.5400	15.7625	-2.460%	19,018	+40.967%
2025-01-24	16.5000	16.5050	16.1600	16.1600	-5.164%	1,534	+37.500%
2025-01-23	15.3000	17.2000	14.9883	17.0400	+11.373%	16,037	+30.399%
2025-01-22	16.0800	16.0800	14.5000	15.3000	-5.556%	6,428	+45.229%
2025-01-21	17.3400	17.5789	16.2000	16.2000	-3.284%	11,936	+37.160%
2025-01-17	16.2600	17.6700	16.2600	16.7500	+2.446%	10,491	+32.657%
2025-01-16	15.0700	16.3500	15.0700	16.3500	+3.481%	20,766	+35.902%
2025-01-15	15.2000	16.2950	15.2000	15.8000	+4.688%	11,847	+40.633%
2025-01-14	14.9400	16.7120	14.8000	15.0925	+3.657%	28,943	+47.225%
2025-01-13	17.0600	17.0600	14.5600	14.5600	-15.053%	37,105	+52.610%
2025-01-10	17.0000	17.8450	17.0000	17.1400	+2.635%	10,618	+29.638%
2025-01-08	15.6700	17.6000	15.2000	16.7000	+9.868%	28,681	+33.054%
2025-01-07	15.7550	15.7550	15.1700	15.2000	-1.554%	4,640	+46.184%
2025-01-06	15.1000	15.8500	14.5610	15.4400	-0.580%	22,499	+43.912%
2025-01-03	16.5000	16.9000	15.4632	15.5301	-4.430%	12,933	+43.077%
2025-01-02	14.5000	16.2500	14.1000	16.2500	+14.922%	27,286	+36.738%
2024-12-31	13.4445	15.5267	13.4445	14.1400	-6.171%	6,715	+57.143%
2024-12-30	13.6700	15.1600	13.2500	15.0700	+11.464%	22,088	+47.445%
2024-12-27	16.4100	16.7950	13.2000	13.5200	-15.235%	34,487	+64.349%
2024-12-26	12.4900	16.1632	12.4598	15.9500	+28.629%	118,632	+39.310%
2024-12-24	13.6200	13.9581	12.4000	12.4000	-12.676%	10,510	+79.194%
2024-12-23	14.5000	15.1000	13.0100	14.2000	+1.068%	14,515	+56.479%
2024-12-20	14.6700	15.0650	13.5100	14.0500	-4.552%	11,619	+58.149%
2024-12-19	15.1000	16.4114	13.2600	14.7200	-3.791%	53,270	+50.951%
2024-12-18	16.9900	16.9900	14.9500	15.3000	-3.531%	29,981	+45.229%
2024-12-17	16.0500	16.7800	14.5000	15.8600	-1.307%	42,030	+40.101%
2024-12-16	15.6100	17.9600	15.3300	16.0700	+2.881%	50,717	+38.270%
2024-12-13	14.8200	19.6000	13.7100	15.6200	+13.931%	122,502	+42.254%
2024-12-12	11.1700	13.8000	11.1700	13.7100	+23.291%	88,229	+62.071%
2024-12-11	10.8000	11.9900	10.8000	11.1200	-1.156%	64,436	+99.820%
2024-12-10	10.4000	12.0000	10.4000	11.2500	0.000%	65,931	+97.511%
2024-12-09	12.9400	13.8100	10.6600	11.2500	-13.727%	89,037	+97.511%
2024-12-06	12.9875	13.8200	12.9875	13.0400	-1.137%	22,521	+70.399%
2024-12-05	13.2300	14.0600	12.9200	13.1900	-0.827%	17,391	+68.461%
2024-12-04	13.6218	13.6218	12.5017	13.3000	+5.055%	81,132	+67.068%
2024-12-03	14.0000	14.6901	12.3200	12.6600	-7.591%	28,326	+75.513%
2024-12-02	15.5000	15.6350	13.0900	13.7000	-13.510%	51,033	+62.190%
2024-11-29	14.9300	16.3000	14.9300	15.8400	+6.273%	36,158	+40.278%
2024-11-27	14.8000	16.4500	13.9500	14.9050	+3.077%	63,016	+49.077%
2024-11-26	17.7100	17.7900	13.1001	14.4600	-16.537%	85,117	+53.665%
2024-11-25	14.1000	17.4700	13.7200	17.3250	+22.007%	127,025	+28.254%
2024-11-22	13.0900	14.3800	12.3555	14.2000	+16.776%	93,979	+56.479%
2024-11-21	11.4700	13.1000	11.4700	12.1600	+3.843%	19,192	+82.730%
2024-11-20	12.7000	13.4499	11.1750	11.7100	-6.395%	46,117	+89.752%
2024-11-19	12.3900	14.3000	11.7800	12.5100	-6.642%	323,695	+77.618%
2024-11-18	9.5000	13.4748	9.5000	13.4000	+38.002%	124,017	+65.821%
2024-11-15	9.1500	9.9947	8.7900	9.7100	+5.429%	40,469	+128.836%
2024-11-14	9.0800	9.2700	8.7100	9.2100	+1.993%	29,648	+141.260%
2024-11-13	9.1500	9.6800	8.9511	9.0300	-3.215%	12,092	+146.069%
2024-11-12	10.3200	10.3200	8.6400	9.3300	-7.256%	105,694	+138.156%
2024-11-11	9.4000	10.3600	9.3000	10.0600	+5.120%	103,068	+120.875%
2024-11-08	9.6200	9.8500	9.2800	9.5700	-1.340%	124,063	+132.184%
2024-11-07	9.3900	10.2900	9.3900	9.7000	-5.734%	129,448	+129.072%
2024-11-06	8.4400	10.4800	8.4400	10.2900	+20.917%	104,506	+115.938%
2024-11-05	8.7900	9.7351	7.5800	8.5100	-3.185%	77,011	+161.105%
2024-11-04	9.0900	12.2000	7.9100	8.7900	-6.787%	535,475	+152.787%
2024-11-01	8.8500	10.4898	8.5000	9.4300	+7.037%	131,522	+135.631%
2024-10-31	8.8100	9.6163	8.7100	8.8100	-7.263%	71,810	+152.213%
2024-10-30	9.6000	10.0000	8.9500	9.5000	-1.042%	83,148	+133.895%
2024-10-29	10.8700	11.8800	9.0500	9.6000	-10.864%	107,156	+131.458%
2024-10-28	10.6100	13.8000	10.1100	10.7700	+3.161%	216,544	+106.314%
2024-10-25	8.9500	10.8800	8.1500	10.4400	+8.187%	299,554	+112.835%
2024-10-24	6.5500	12.2800	6.3200	9.6500	+52.449%	1,393,930	+130.259%
2024-10-23	6.2700	6.6900	6.2100	6.3300	+0.796%	17,977	+251.027%
2024-10-22	5.9800	6.8000	5.9800	6.2800	-1.413%	40,262	+253.822%
2024-10-21	6.6400	6.9700	5.9700	6.3700	-4.925%	159,111	+248.823%
2024-10-18	5.7500	6.9500	5.6200	6.7000	+15.318%	99,510	+231.642%
2024-10-17	5.8400	6.0753	5.5800	5.8100	+0.868%	116,987	+282.444%
2024-10-16	5.7900	6.0000	5.5700	5.7600	-2.373%	163,766	+285.764%
2024-10-15	6.2400	6.4500	5.6800	5.9000	-5.600%	185,041	+276.610%
2024-10-14	5.9800	6.5000	5.9500	6.2500	+6.293%	60,076	+255.520%
2024-10-11	6.3100	6.3100	5.7321	5.8800	-5.008%	40,889	+277.891%
2024-10-10	6.5900	6.6700	5.5300	6.1900	-7.887%	74,375	+258.966%
2024-10-09	6.3200	6.7454	6.1000	6.7200	+0.149%	47,888	+230.655%
2024-10-08	6.2400	7.3500	6.0500	6.7100	-6.022%	113,308	+231.148%
2024-10-07	7.1900	8.0600	6.5200	7.1400	-0.833%	270,489	+211.204%
2024-10-04	5.2800	7.2000	5.2800	7.2000	+36.106%	350,403	+208.611%
2024-10-03	5.0600	5.3700	4.4400	5.2900	-5.027%	187,729	+320.038%
2024-10-02	5.5900	6.7810	5.1200	5.5700	-6.387%	421,017	+298.923%
2024-10-01	6.0000	6.0879	4.7000	5.9500	-12.242%	799,745	+273.445%
2024-09-30	4.4500	8.0800	4.4401	6.7800	+52.018%	7,044,828	+227.729%
2024-09-27	3.7100	4.5500	3.2600	4.4600	+21.196%	5,103,576	+398.206%
2024-09-26	2.4100	3.8300	2.3501	3.6800	+71.163%	14,331,914	+503.804%
2024-09-25	1.5000	2.5199	1.4200	2.1500	+49.026%	3,419,984	+933.488%
2024-09-24	1.4100	1.5300	1.4000	1.4427	-1.857%	85,903	+1,440.168%
2024-09-23	1.5200	1.5700	1.4500	1.4700	-2.649%	33,659	+1,411.565%
2024-09-20	1.2500	1.5800	1.2400	1.5100	+18.898%	117,008	+1,371.523%
2024-09-19	1.2600	1.3300	1.2200	1.2700	+0.794%	69,874	+1,649.606%
2024-09-18	1.3000	1.4100	1.2300	1.2600	-7.353%	268,564	+1,663.492%
2024-09-17	1.4300	1.4750	1.3500	1.3600	-1.449%	30,755	+1,533.824%
2024-09-16	1.2700	1.5900	1.1500	1.3800	+13.115%	89,474	+1,510.145%
2024-09-13	1.2184	1.3870	1.1800	1.2200	-4.688%	16,417	+1,721.311%
2024-09-12	1.2535	1.3700	1.2535	1.2800	-7.914%	35,376	+1,635.938%
2024-09-11	1.3800	1.3900	1.3000	1.3900	-2.113%	36,596	+1,498.561%
2024-09-10	1.4100	1.5300	1.3600	1.4200	-5.960%	44,607	+1,464.789%
2024-09-09	1.6100	1.6756	1.5000	1.5100	-8.485%	47,730	+1,371.523%
2024-09-06	1.7300	1.9600	1.6000	1.6500	-7.298%	43,572	+1,246.667%
2024-09-05	1.8100	2.1366	1.6200	1.7799	-9.189%	33,459	+1,148.385%
2024-09-04	1.9700	2.0570	1.8600	1.9600	-4.623%	22,971	+1,033.673%
2024-09-03	2.2200	2.2200	1.9500	2.0550	-3.066%	19,815	+981.265%
2024-08-30	2.1200	2.1200	2.1200	2.1200	+0.517%	981	+948.113%
2024-08-29	2.1000	2.1300	1.9500	2.1091	+7.061%	7,250	+953.530%
2024-08-28	2.3500	2.3500	1.8900	1.9700	-13.974%	9,156	+1,027.919%
2024-08-27	2.3100	2.3450	1.9900	2.2900	+2.228%	15,563	+870.306%
2024-08-26	2.2600	2.4195	2.0000	2.2401	+6.166%	14,049	+891.920%
2024-08-23	2.2500	2.3500	2.0500	2.1100	-3.211%	7,599	+953.081%
2024-08-22	2.4000	2.5400	2.1200	2.1800	-8.977%	13,718	+919.266%
2024-08-21	2.7320	2.7320	2.1800	2.3950	-2.642%	12,230	+827.766%
2024-08-20	2.6900	3.1300	2.1900	2.4600	-8.209%	10,415	+803.252%
2024-08-19	2.8300	2.9000	2.6000	2.6800	-8.532%	1,145	+729.104%
2024-08-16	2.9100	3.0400	2.5000	2.9300	+0.687%	2,376	+658.362%
2024-08-15	2.9000	2.9600	2.9000	2.9100	+0.345%	1,586	+663.574%
2024-08-14	2.9000	2.9450	2.9000	2.9000	-3.010%	1,521	+666.207%
2024-08-13	2.9600	2.9900	2.9600	2.9900	-5.079%	1,167	+643.144%
2024-08-12	3.0300	3.1500	3.0300	3.1500	+4.305%	583	+605.397%
2024-08-09	3.0500	3.0500	3.0200	3.0200	-0.406%	545	+635.762%
2024-08-08	3.3138	3.3138	3.0120	3.0323	-6.696%	6,452	+632.777%
2024-08-07	3.3300	3.4100	3.2499	3.2499	+3.500%	2,456	+583.713%
2024-08-06	3.3100	3.3100	3.0100	3.1400	-4.848%	2,262	+607.643%
2024-08-05	3.3000	3.3000	3.3000	3.3000	-0.302%	257	+573.333%
2024-08-02	3.1200	3.3100	3.1200	3.3100	+6.090%	3,328	+571.299%
2024-08-01	3.0600	3.2800	3.0600	3.1200	-1.577%	1,466	+612.179%
2024-07-31	3.4900	3.4900	3.0932	3.1700	-9.687%	3,308	+600.946%
2024-07-30	3.2700	3.5100	3.2700	3.5100	+1.739%	2,408	+533.048%
2024-07-29	3.6400	3.6400	3.3800	3.4500	-0.862%	4,792	+544.058%
2024-07-26	3.9400	3.9400	3.4700	3.4800	-1.695%	7,408	+538.506%
2024-07-25	3.3900	3.7400	3.3900	3.5400	+1.433%	9,415	+527.684%
2024-07-24	3.2100	3.5500	3.2100	3.4900	-5.420%	2,853	+536.676%
2024-07-23	3.9700	3.9900	3.5700	3.6900	+1.096%	2,518	+502.168%
2024-07-22	3.8000	4.1384	3.2200	3.6500	-1.351%	25,386	+508.767%
2024-07-19	4.2900	4.8300	3.5200	3.7000	-9.314%	53,191	+500.541%
2024-07-18	4.0900	4.4400	3.9500	4.0800	-6.207%	16,492	+444.608%
2024-07-17	4.2000	4.3750	3.8501	4.3500	+4.067%	60,451	+410.805%
2024-07-16	3.1600	4.5700	2.9700	4.1800	+47.183%	923,807	+431.579%
2024-07-15	2.9800	2.9800	2.7391	2.8400	-4.377%	2,400	+682.394%
2024-07-12	2.8777	2.9700	2.8777	2.9700	+13.793%	3,622	+648.148%
2024-07-10	2.5500	2.9700	2.5500	2.6100	-3.867%	4,550	+751.341%
2024-07-09	2.6000	2.7150	2.5200	2.7150	-3.036%	862	+718.416%
2024-07-08	2.6000	2.8000	2.6000	2.8000	+3.512%	1,512	+693.571%
2024-07-05	2.5450	2.8700	2.4100	2.7050	+2.462%	3,076	+721.442%
2024-07-03	2.6400	2.6400	2.6400	2.6400	0.000%	1,960	+741.667%
2024-07-02	2.6200	2.6400	2.4100	2.6400	+4.348%	2,921	+741.667%
2024-07-01	2.6900	2.7000	2.4300	2.5300	-8.664%	6,018	+778.261%
2024-06-28	2.7700	2.7700	2.7700	2.7700	-1.071%	500	+702.166%
2024-06-27	2.7900	2.8000	2.7900	2.8000	-0.356%	659	+693.571%
2024-06-25	2.8100	2.8100	2.8100	2.8100	+1.812%	948	+690.747%
2024-06-24	2.9800	2.9800	2.7600	2.7600	-0.058%	716	+705.072%
2024-06-21	2.9600	2.9601	2.7200	2.7616	-3.441%	2,964	+704.606%
2024-06-20	2.9500	2.9565	2.7200	2.8600	-3.704%	6,439	+676.923%
2024-06-18	3.0000	3.0000	2.7200	2.9700	+0.338%	3,388	+648.148%
2024-06-17	2.7900	2.9600	2.7900	2.9600	+3.136%	360	+650.676%
2024-06-14	2.8844	2.8844	2.8500	2.8700	-2.821%	1,060	+674.216%
2024-06-13	2.9200	2.9899	2.9200	2.9533	-0.562%	1,064	+652.379%
2024-06-12	2.9810	2.9810	2.8900	2.9700	+2.768%	2,778	+648.148%
2024-06-11	2.9800	2.9800	2.7500	2.8900	-3.049%	5,928	+668.858%
2024-06-10	3.0400	3.0400	2.7100	2.9809	-3.022%	7,963	+645.412%
2024-06-07	3.1400	3.1400	2.9600	3.0738	-1.481%	1,399	+622.884%
2024-06-06	3.1700	3.1800	2.8700	3.1200	+1.629%	10,799	+612.179%
2024-06-05	3.0000	3.5300	2.6000	3.0700	+7.719%	48,408	+623.779%
2024-06-04	3.8800	4.2897	2.8500	2.8500	-28.571%	103,327	+679.649%
2024-06-03	3.9690	3.9900	3.7800	3.9900	+0.428%	2,455	+456.892%
2024-05-31	3.9900	3.9950	3.8200	3.9730	+1.352%	4,070	+459.275%
2024-05-30	3.8300	4.0000	3.7700	3.9200	+2.618%	1,625	+466.837%
2024-05-29	3.9300	3.9300	3.7500	3.8200	+1.867%	3,716	+481.675%
2024-05-28	3.6725	3.9450	3.6725	3.7500	-2.344%	5,316	+492.533%
2024-05-24	3.5000	4.2000	3.5000	3.8400	+7.263%	21,752	+478.646%
2024-05-23	3.9050	4.5000	3.5040	3.5800	-7.256%	46,066	+520.670%
2024-05-22	3.9600	4.1000	3.8500	3.8601	-2.028%	6,836	+475.633%
2024-05-21	3.7500	4.1053	3.7500	3.9400	+5.630%	9,476	+463.959%
2024-05-20	4.1000	4.1000	3.7300	3.7300	-4.604%	1,856	+495.710%
2024-05-17	4.0350	4.2890	3.7800	3.9100	-9.491%	6,566	+468.286%
2024-05-16	3.8501	4.3402	3.8501	4.3200	+9.367%	16,678	+414.352%
2024-05-15	3.7600	4.3400	3.5600	3.9500	+5.615%	16,943	+462.532%
2024-05-14	3.8800	4.2688	3.5310	3.7400	-12.922%	21,297	+494.118%
2024-05-13	4.8600	4.9000	4.1821	4.2950	-11.260%	27,122	+417.346%
2024-05-10	4.3900	4.9100	4.3700	4.8400	+10.755%	31,268	+359.091%
2024-05-09	4.1600	4.5300	3.7600	4.3700	+5.811%	11,969	+408.467%
2024-05-08	3.8700	4.3500	3.7700	4.1300	-1.432%	42,422	+438.015%
2024-05-07	3.5200	5.7171	3.3500	4.1900	+21.449%	474,281	+430.310%
2024-05-06	3.3300	3.5000	3.2000	3.4500	+5.828%	11,138	+544.058%
2024-05-03	3.2400	3.4600	2.9801	3.2600	+3.165%	13,100	+581.595%
2024-05-02	3.1600	3.1900	2.8401	3.1600	+5.333%	3,087	+603.165%
2024-05-01	3.2900	3.2900	3.0000	3.0000	-4.459%	22,033	+640.667%
2024-04-30	3.1299	3.4540	2.6200	3.1400	+2.614%	25,107	+607.643%
2024-04-29	2.7307	3.7900	2.4200	3.0600	+8.511%	94,097	+626.144%
2024-04-26	2.6300	3.0000	2.6300	2.8200	+0.714%	11,057	+687.943%
2024-04-25	2.4100	2.8000	2.3906	2.8000	+7.692%	9,235	+693.571%
2024-04-24	2.7700	2.8100	2.1993	2.6000	-2.985%	24,112	+754.615%
2024-04-23	3.3000	4.0900	2.5600	2.6800	-6.294%	300,643	+729.104%
2024-04-22	1.9600	3.4400	1.9600	2.8600	+46.254%	185,083	+676.923%
2024-04-19	2.0895	2.1500	1.7000	1.9555	-9.468%	5,411	+1,036.282%
2024-04-18	2.2050	2.3000	2.1600	2.1600	-3.139%	2,801	+928.704%
2024-04-17	2.2300	2.3800	2.0475	2.2300	-6.303%	6,157	+896.413%
2024-04-16	2.2000	2.4700	2.0200	2.3800	+2.146%	18,365	+833.613%
2024-04-15	2.4600	2.4840	2.0500	2.3300	-1.271%	6,091	+853.648%
2024-04-12	2.4100	2.5300	2.3401	2.3600	+4.425%	13,851	+841.525%
2024-04-11	2.5647	2.5735	2.2600	2.2600	-10.672%	5,827	+883.186%
2024-04-10	2.7500	2.7500	2.5300	2.5300	-6.642%	4,186	+778.261%
2024-04-09	2.7200	2.8400	2.3850	2.7100	+0.370%	13,357	+719.926%
2024-04-08	2.7200	2.8206	2.7000	2.7000	-5.594%	7,860	+722.963%
2024-04-05	3.1050	3.2175	2.8600	2.8600	-1.038%	11,629	+676.923%
2024-04-04	2.8900	2.9900	2.8600	2.8900	-3.987%	6,158	+668.858%
2024-04-03	3.1300	3.2000	2.9100	3.0100	-2.133%	10,382	+638.206%
2024-04-02	3.0400	3.3671	2.9266	3.0756	+7.538%	16,888	+622.461%
2024-04-01	3.3900	3.4700	2.8000	2.8600	-4.348%	17,685	+676.923%
2024-03-28	2.9000	3.4027	2.6700	2.9900	+3.460%	20,144	+643.144%
2024-03-27	3.3000	3.3000	2.8900	2.8900	-8.254%	7,608	+668.858%
2024-03-26	3.0000	3.3300	3.0000	3.1500	-4.834%	8,785	+605.397%
2024-03-25	3.4700	3.6900	3.0400	3.3100	-2.360%	14,661	+571.299%
2024-03-22	3.4700	3.7499	3.3600	3.3900	-3.419%	8,829	+555.457%
2024-03-21	3.7000	3.7600	3.4800	3.5100	-4.360%	15,746	+533.048%
2024-03-20	3.3900	3.8000	3.3800	3.6700	-1.764%	12,244	+505.450%
2024-03-19	3.5900	3.7359	3.3300	3.7359	+4.064%	9,306	+494.770%
2024-03-18	3.8001	3.8950	3.5900	3.5900	-5.777%	6,585	+518.942%
2024-03-15	4.0300	4.2500	3.6751	3.8101	-4.748%	5,919	+483.187%
2024-03-14	4.2900	4.2951	3.9000	4.0000	-3.614%	12,731	+455.500%
2024-03-13	4.3100	4.6000	4.0301	4.1500	-1.190%	19,263	+435.422%
2024-03-12	4.0400	4.4400	3.8050	4.2000	+7.692%	17,169	+429.048%
2024-03-11	4.2215	4.2240	3.9000	3.9000	-4.878%	13,636	+469.744%
2024-03-08	4.1999	4.1999	4.0300	4.1000	-2.381%	5,877	+441.951%
2024-03-07	4.2200	4.4185	4.1100	4.2000	-3.002%	11,019	+429.048%
2024-03-06	4.0100	4.4100	4.0100	4.3300	+5.097%	9,798	+413.164%
2024-03-05	4.3900	4.6000	4.1200	4.1200	-7.830%	8,710	+439.320%
2024-03-04	4.9500	4.9500	4.4200	4.4700	-0.887%	10,053	+397.092%
2024-03-01	5.1900	5.3795	4.3000	4.5100	-3.635%	28,292	+392.683%
2024-02-29	5.0500	5.1100	4.6001	4.6801	-8.592%	14,273	+374.776%
2024-02-28	5.4000	5.5400	5.1200	5.1200	-8.079%	11,290	+333.984%
2024-02-27	5.9200	5.9600	5.0800	5.5700	-1.329%	9,025	+298.923%
2024-02-26	6.1000	6.3700	5.6000	5.6450	-9.535%	27,535	+293.623%
2024-02-23	6.4300	6.4899	6.0000	6.2400	+3.140%	19,831	+256.090%
2024-02-22	6.2000	6.8800	6.0200	6.0500	+5.954%	14,701	+267.273%
2024-02-21	8.2300	8.5250	5.5700	5.7100	-32.426%	75,219	+289.142%
2024-02-20	9.0100	9.9200	8.2600	8.4500	-9.335%	10,650	+162.959%
2024-02-16	10.5400	10.5999	8.1210	9.3200	-5.668%	17,238	+138.412%
2024-02-15	10.5150	10.6466	9.6000	9.8800	-6.439%	52,701	+124.899%
2024-02-14	10.6700	10.9999	10.0500	10.5600	+1.636%	4,013	+110.417%
2024-02-13	10.3100	11.0000	9.4100	10.3900	-5.674%	20,022	+113.859%
2024-02-12	10.5300	11.5000	10.3300	11.0150	+1.991%	23,141	+101.725%
2024-02-09	12.3100	12.3100	10.3000	10.8000	-9.091%	20,109	+105.741%
2024-02-08	11.8700	13.0000	11.6100	11.8800	+1.452%	7,142	+87.037%
2024-02-07	12.3800	12.4500	11.6200	11.7100	-2.090%	7,165	+89.752%
2024-02-06	12.5000	12.7200	11.9000	11.9600	-1.239%	9,543	+85.786%
2024-02-05	11.9700	12.4000	11.9200	12.1100	-4.796%	5,974	+83.485%
2024-02-02	12.9700	12.9700	11.7600	12.7200	-1.928%	13,351	+74.686%
2024-02-01	12.7800	13.0000	11.7600	12.9700	+7.107%	22,153	+71.318%
2024-01-31	12.1800	13.1099	11.5800	12.1094	-3.893%	11,391	+83.494%
2024-01-30	12.4300	13.6600	12.3550	12.5999	-2.326%	10,618	+76.351%
2024-01-29	13.2000	13.7500	12.9000	12.9000	-0.309%	14,321	+72.248%
2024-01-26	13.7400	14.0000	12.6000	12.9400	-1.970%	12,303	+71.716%
2024-01-25	12.7400	15.4000	12.7400	13.2000	+4.430%	7,562	+68.333%
2024-01-24	14.2300	14.8000	12.6000	12.6400	-11.298%	16,722	+75.791%
2024-01-23	14.2000	16.5000	14.2000	14.2500	+0.141%	46,016	+55.930%
2024-01-22	14.8300	14.8300	14.2300	14.2300	+2.596%	6,518	+56.149%
2024-01-19	14.8200	14.8200	13.7001	13.8700	-6.410%	11,535	+60.202%
2024-01-18	13.3200	14.8200	12.9000	14.8200	+8.651%	12,311	+49.933%
2024-01-17	11.4800	14.6800	11.4800	13.6400	+14.526%	86,608	+62.903%
2024-01-16	12.7100	14.0900	11.5079	11.9100	-8.243%	39,176	+86.566%
2024-01-12	12.8300	13.7000	12.8300	12.9800	+1.169%	6,112	+71.186%
2024-01-11	12.5100	13.7798	12.5000	12.8300	-1.079%	8,169	+73.188%
2024-01-10	13.3000	13.9999	12.4001	12.9700	-4.492%	28,265	+71.318%
2024-01-09	14.7300	15.5000	13.2900	13.5800	-6.859%	33,831	+63.623%
2024-01-08	13.2100	15.0000	12.6900	14.5800	+9.050%	35,553	+52.401%
2024-01-05	10.2433	15.8400	10.2433	13.3700	+22.661%	193,877	+66.193%
2024-01-04	10.7300	11.7399	10.2000	10.9000	-2.242%	31,534	+103.853%

.dark-mode .jjQGL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjQGL3{ color: #333333; background-color: white; border: 2px solid #333333; }ATGLAlpha Technology Group Limited Class Astock NASDAQ

ATGL
Alpha Technology Group Limited Class A
stock NASDAQ