Dark

ATGL
Alpha Technology Group Limited Class A
stock NASDAQ

At Close

Feb 24, 2026 3:57:30 PM EST

16.59USD0.000%(0.00)3,520

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	17.200000	17.2000	15.700000	16.590000	-2.812%	4,915	0.000%
2026-02-23	18.500000	19.7275	16.640000	17.070000	-12.372%	7,789	-2.812%
2026-02-20	20.400000	20.4000	19.000000	19.480000	+6.448%	2,570	-14.836%
2026-02-19	18.200000	20.5800	17.510000	18.300000	+11.722%	12,707	-9.344%
2026-02-18	16.820000	17.2000	16.380000	16.380000	-3.134%	2,999	+1.282%
2026-02-17	18.500000	18.5000	16.910000	16.910000	-2.816%	7,919	-1.892%
2026-02-13	19.150000	19.7000	17.400000	17.400000	-2.302%	4,088	-4.655%
2026-02-12	19.000000	19.0100	17.810000	17.810000	-5.792%	4,336	-6.850%
2026-02-11	18.905000	18.9050	18.905000	18.905000	-3.051%	1,428	-12.245%
2026-02-10	19.400000	19.5100	19.400000	19.500000	+0.154%	4,153	-14.923%
2026-02-09	20.100000	20.1000	19.000000	19.470000	-0.103%	7,675	-14.792%
2026-02-06	19.980000	20.0300	17.600100	19.490000	-2.550%	14,951	-14.879%
2026-02-05	21.100000	21.1000	19.500000	20.000000	-5.660%	7,904	-17.050%
2026-02-04	20.640000	21.3000	20.610000	21.200000	+3.063%	15,435	-21.745%
2026-02-03	20.560000	20.5700	20.560000	20.570000	+0.146%	2,034	-19.349%
2026-02-02	21.000000	21.4500	20.540000	20.540000	-1.250%	4,004	-19.231%
2026-01-30	20.800000	20.8000	20.800000	20.800000	-5.023%	6,703	-20.240%
2026-01-29	22.790000	23.9900	21.900000	21.900000	-5.603%	9,933	-24.247%
2026-01-28	24.830000	24.8300	23.110000	23.200000	-3.734%	8,445	-28.491%
2026-01-27	24.400000	24.4000	24.000000	24.100000	+2.991%	29,969	-31.162%
2026-01-26	18.820000	25.9999	18.820000	23.400000	+25.658%	33,540	-29.103%
2026-01-23	20.000000	20.0395	18.621900	18.621900	-7.812%	3,832	-10.911%
2026-01-22	20.440000	22.1000	19.510000	20.200000	-3.118%	3,166	-17.871%
2026-01-21	21.550000	21.5500	20.150000	20.850000	+2.106%	6,039	-20.432%
2026-01-20	21.540000	21.5400	18.300000	20.420000	-5.244%	20,827	-18.756%
2026-01-16	24.700000	25.4000	21.500000	21.550000	-6.304%	12,864	-23.016%
2026-01-15	23.510000	24.9000	21.650000	23.000000	-5.076%	12,385	-27.870%
2026-01-14	25.945000	25.9450	24.000000	24.230000	-10.590%	8,885	-31.531%
2026-01-13	27.350000	27.3900	24.900000	27.100000	-3.214%	12,243	-38.782%
2026-01-12	27.200000	35.8100	27.200000	28.000000	-8.527%	43,675	-40.750%
2026-01-09	20.830000	50.0000	20.830000	30.610000	+46.959%	619,942	-45.802%
2026-01-06	20.810000	20.8290	20.810000	20.829000	+10.970%	1,052	-20.351%
2026-01-05	20.000100	20.0001	18.500000	18.770000	-8.439%	2,412	-11.614%
2026-01-02	20.500000	20.5000	20.500000	20.500000	-2.054%	466	-19.073%
2025-12-30	19.920000	20.9300	19.920000	20.930000	-1.204%	1,208	-20.736%
2025-12-29	20.010000	21.1850	19.810000	21.185000	+0.689%	5,602	-21.690%
2025-12-26	21.050000	21.0500	21.040000	21.040000	-4.364%	4,956	-21.150%
2025-12-24	22.000000	22.0000	22.000000	22.000000	+4.228%	3,276	-24.591%
2025-12-23	22.910000	24.0800	21.010100	21.107500	-9.797%	3,561	-21.402%
2025-12-22	23.500000	23.5000	23.400000	23.400000	+1.036%	1,683	-29.103%
2025-12-19	24.800000	25.3500	22.420000	23.160000	-9.176%	6,082	-28.368%
2025-12-18	26.420000	27.0000	25.283400	25.500000	-5.556%	26,286	-34.941%
2025-12-17	24.590000	27.9000	24.270000	27.000000	+4.449%	17,158	-38.556%
2025-12-16	25.030000	26.0700	22.300000	25.850000	+7.753%	8,684	-35.822%
2025-12-15	23.100000	24.0000	23.100000	23.990000	+1.224%	4,459	-30.846%
2025-12-12	23.580000	24.7000	21.220000	23.700000	+1.239%	10,242	-30.000%
2025-12-11	24.000000	24.2000	22.500000	23.410000	+1.849%	13,372	-29.133%
2025-12-10	25.002000	25.2900	22.985000	22.985000	-9.508%	12,616	-27.822%
2025-12-09	24.200000	25.4000	24.200000	25.400000	+4.959%	14,859	-34.685%
2025-12-08	24.810000	26.2000	24.010000	24.200000	-7.166%	16,156	-31.446%
2025-12-05	26.070000	26.0800	25.990100	26.068000	-0.693%	3,711	-36.359%
2025-12-04	25.900000	28.2000	24.040000	26.250000	-2.052%	65,739	-36.800%
2025-12-03	24.230000	29.8900	24.230000	26.800000	+3.117%	20,516	-38.097%
2025-12-02	23.969800	25.9900	23.570000	25.990000	+8.067%	31,754	-36.168%
2025-12-01	22.945000	25.0000	21.010000	24.050000	+4.068%	12,577	-31.019%
2025-11-28	23.110000	23.1100	23.110000	23.110000	-7.164%	2	-28.213%
2025-11-26	22.903900	24.8934	22.400000	24.893400	+12.386%	5,778	-33.356%
2025-11-25	22.340000	24.5000	21.110000	22.150000	+1.211%	6,920	-25.102%
2025-11-24	20.470000	22.8700	19.010000	21.885000	+8.342%	9,621	-24.195%
2025-11-21	20.940000	21.0900	19.000000	20.200000	-3.810%	11,326	-17.871%
2025-11-20	19.930000	24.9000	19.930000	21.000000	+18.913%	31,062	-21.000%
2025-11-19	18.510000	18.9800	17.300000	17.660000	-11.700%	24,773	-6.059%
2025-11-18	15.810000	23.5000	14.680000	20.000000	-7.450%	119,972	-17.050%
2025-11-17	11.820000	31.6700	10.510000	21.610000	+139.845%	865,629	-23.230%
2025-11-14	14.000000	14.0000	9.010000	9.010000	-35.643%	8,137	+84.129%
2025-11-13	14.000000	14.0100	14.000000	14.000000	-4.110%	844	+18.500%
2025-11-12	14.600000	14.6000	14.600000	14.600000	-7.536%	471	+13.630%
2025-11-11	15.980000	15.9800	15.790000	15.790000	-0.692%	720	+5.066%
2025-11-10	15.900000	15.9000	15.900000	15.900000	-5.075%	495	+4.340%
2025-11-05	16.750000	16.7500	16.750000	16.750000	-4.286%	813	-0.955%
2025-11-04	17.610000	17.6100	15.800000	17.500000	-2.778%	1,132	-5.200%
2025-11-03	18.010000	18.0100	18.000000	18.000000	-5.263%	704	-7.833%
2025-10-31	18.820000	19.0000	18.820000	19.000000	+4.905%	691	-12.684%
2025-10-30	19.300000	19.3000	18.111600	18.111600	-3.610%	1,376	-8.401%
2025-10-29	19.108000	19.1080	18.790000	18.790000	-6.191%	1,613	-11.708%
2025-10-28	21.100000	21.1000	20.030000	20.030000	-6.967%	2,275	-17.174%
2025-10-27	21.680000	21.6800	20.720000	21.530000	+2.086%	1,031	-22.945%
2025-10-24	21.090000	21.0900	21.090000	21.090000	-1.907%	420	-21.337%
2025-10-23	20.990000	21.5000	20.830000	21.500000	+3.515%	2,680	-22.837%
2025-10-22	20.500000	21.0100	20.140476	20.770000	-2.259%	1,816	-20.125%
2025-10-21	20.610000	21.2500	20.400000	21.250000	+0.950%	787	-21.929%
2025-10-20	21.040000	21.5100	21.000000	21.050000	-2.456%	1,961	-21.188%
2025-10-17	22.250000	22.2500	21.173000	21.580000	-0.553%	1,149	-23.123%
2025-10-16	22.400000	22.4000	20.000000	21.700000	-3.125%	3,980	-23.548%
2025-10-15	20.500000	22.4000	20.500000	22.400000	+10.743%	2,150	-25.938%
2025-10-14	19.460000	20.2500	19.460000	20.227100	+0.632%	2,158	-17.981%
2025-10-13	19.750000	20.9999	19.650000	20.100000	+0.400%	3,272	-17.463%
2025-10-10	22.200000	22.2000	20.000000	20.020000	-15.888%	2,494	-17.133%
2025-10-09	22.010000	24.2100	22.010000	23.801700	+3.938%	1,943	-30.299%
2025-10-07	22.900000	22.9000	22.900000	22.900000	+1.778%	1	-27.555%
2025-10-06	25.350000	25.3500	22.500000	22.500000	-2.892%	1,309	-26.267%
2025-10-03	23.170000	23.1700	23.170000	23.170000	-6.270%	1,039	-28.399%
2025-10-01	24.720000	24.7200	24.720000	24.720000	+3.866%	723	-32.888%
2025-09-30	25.440000	25.4400	23.800000	23.800000	+2.719%	1,795	-30.294%
2025-09-29	25.200000	27.0000	22.000000	23.170000	-17.102%	4,467	-28.399%
2025-09-25	27.950000	27.9500	27.950000	27.950000	+3.404%	2,457	-40.644%
2025-09-24	27.030000	27.0300	27.030000	27.030000	-6.113%	2,560	-38.624%
2025-09-23	28.790000	28.7900	28.790000	28.790000	+3.673%	774	-42.376%
2025-09-22	27.000000	27.7700	27.000000	27.770000	-4.897%	3,351	-40.259%
2025-09-19	31.170000	31.1700	29.200000	29.200000	-6.659%	3,830	-43.185%
2025-09-18	29.200000	31.2831	29.200000	31.283100	+3.735%	4,282	-46.968%
2025-09-17	30.156700	30.1567	30.156700	30.156700	-1.093%	1,077	-44.987%
2025-09-16	30.490000	30.4900	30.490000	30.490000	-3.665%	2,054	-45.589%
2025-09-15	31.650000	31.6500	31.650000	31.650000	-6.706%	4,800	-47.583%
2025-09-12	33.000000	33.9250	31.390000	33.925000	+15.588%	4,358	-51.098%
2025-09-11	31.550000	31.5500	29.000000	29.350000	-13.371%	7,574	-43.475%
2025-09-10	29.760000	33.8800	28.000000	33.880000	+10.430%	4,177	-51.033%
2025-09-09	32.000000	32.0000	29.000000	30.680000	-1.064%	10,013	-45.926%
2025-09-08	31.490000	34.0000	31.010000	31.010000	0.000%	5,149	-46.501%
2025-09-05	31.010000	31.0100	31.010000	31.010000	-6.030%	1,226	-46.501%
2025-09-04	34.240000	34.2400	32.330000	33.000000	+1.867%	9,011	-49.727%
2025-09-03	34.750000	35.7500	30.660000	32.395274	+1.235%	10,568	-48.789%
2025-09-02	31.500000	32.0000	29.020000	32.000000	+4.235%	13,214	-48.156%
2025-08-29	28.310000	30.7000	28.000000	30.700000	+3.716%	9,681	-45.961%
2025-08-28	28.730000	29.6200	28.730000	29.600000	-1.596%	3,950	-43.953%
2025-08-27	31.900000	36.5000	29.010000	30.080000	+6.478%	18,105	-44.847%
2025-08-26	29.102484	32.8000	28.250000	28.250000	+3.215%	9,699	-41.274%
2025-08-25	25.600000	35.0000	25.600000	27.370000	+6.291%	10,400	-39.386%
2025-08-22	27.730000	29.0000	24.050000	25.750000	-8.003%	7,423	-35.573%
2025-08-21	32.130000	32.1300	25.400100	27.990000	-14.560%	18,407	-40.729%
2025-08-20	23.010000	39.1500	23.010000	32.760000	+51.491%	151,165	-49.359%
2025-08-19	20.900000	21.9900	19.540000	21.625000	+13.458%	4,137	-23.283%
2025-08-18	18.200000	19.0600	18.200000	19.060000	-1.499%	1,543	-12.959%
2025-08-15	19.350000	19.3500	19.350000	19.350000	+5.163%	1,279	-14.264%
2025-08-14	16.956700	18.6000	16.956700	18.400000	+1.266%	2,864	-9.837%
2025-08-12	18.170000	18.1700	18.170000	18.170000	-1.062%	801	-8.696%
2025-08-08	18.340000	18.3650	18.340000	18.365000	+2.312%	1,216	-9.665%
2025-08-07	18.010000	18.3800	15.000000	17.950000	-10.250%	4,347	-7.577%
2025-08-06	20.000000	20.0000	20.000000	20.000000	0.000%	302	-17.050%
2025-08-05	20.000000	20.0000	20.000000	20.000000	-0.695%	2,281	-17.050%
2025-07-29	20.140000	20.1400	20.140000	20.140000	-1.900%	11	-17.627%
2025-07-25	21.900000	21.9000	20.100000	20.530000	-8.756%	3,932	-19.191%
2025-07-24	22.500000	22.5000	22.500000	22.500000	+3.687%	39	-26.267%
2025-07-23	21.700000	21.7000	21.700000	21.700000	-0.459%	3,991	-23.548%
2025-07-22	21.800000	21.8000	21.800000	21.800000	-0.774%	4,456	-23.899%
2025-07-21	22.000000	22.4800	21.970000	21.970000	-3.148%	2,406	-24.488%
2025-07-17	22.020000	22.6842	22.020000	22.684200	+0.819%	4,622	-26.865%
2025-07-16	21.880000	22.5000	21.510000	22.500000	-4.382%	4,992	-26.267%
2025-07-15	21.531100	23.9000	21.531100	23.531100	+6.960%	1,667	-29.498%
2025-07-14	23.200000	23.2000	21.990000	22.000000	+0.411%	4,660	-24.591%
2025-07-11	21.910000	21.9100	21.910000	21.910000	-8.326%	12	-24.281%
2025-07-10	22.390000	23.9000	22.390000	23.900000	+7.852%	6,898	-30.586%
2025-07-09	20.390000	22.1600	20.390000	22.160000	+7.105%	5,894	-25.135%
2025-07-08	22.250000	22.2500	20.636400	20.690000	-5.525%	3,823	-19.816%
2025-07-07	20.600000	21.9000	20.600000	21.900000	-1.440%	4,742	-24.247%
2025-07-03	22.220000	22.2200	22.220000	22.220000	+8.443%	3,773	-25.338%
2025-07-02	21.000000	21.4000	20.184800	20.490000	-0.534%	5,003	-19.034%
2025-07-01	20.600000	20.6000	20.600000	20.600000	+2.233%	2,798	-19.466%
2025-06-30	20.150000	20.1500	20.150000	20.150000	-4.048%	2,372	-17.667%
2025-06-27	20.200000	21.0000	20.200000	21.000000	+0.913%	5,880	-21.000%
2025-06-26	20.210000	21.0100	20.210000	20.810000	-0.905%	2,636	-20.279%
2025-06-25	21.140000	21.1400	20.980000	21.000000	-12.464%	4,522	-21.000%
2025-06-24	24.040000	24.0400	23.990000	23.990000	-4.422%	3,648	-30.846%
2025-06-23	24.000000	25.1000	24.000000	25.100000	+4.583%	1,692	-33.904%
2025-06-20	24.560000	24.7499	24.000000	24.000000	-4.000%	1,391	-30.875%
2025-06-18	25.000000	25.0000	25.000000	25.000000	-0.829%	1,863	-33.640%
2025-06-17	25.000100	25.2089	25.000100	25.208900	-2.101%	1,973	-34.190%
2025-06-16	24.875000	25.7500	24.875000	25.750000	-0.387%	3,485	-35.573%
2025-06-12	25.850000	25.8500	25.850000	25.850000	+2.498%	4,875	-35.822%
2025-06-11	25.220000	25.2200	25.220000	25.220000	-0.728%	2,278	-34.219%
2025-06-09	24.750000	25.4050	24.750000	25.405000	+2.771%	1,363	-34.698%
2025-06-06	26.000000	26.0000	24.720000	24.720000	-4.765%	4,874	-32.888%
2025-06-05	26.499900	26.4999	25.956800	25.956800	-3.001%	2,430	-36.086%
2025-06-04	26.350000	26.7600	24.700000	26.760000	-0.668%	5,270	-38.004%
2025-06-03	27.050000	27.0500	26.940000	26.940000	+0.149%	7,351	-38.419%
2025-06-02	26.770000	26.9800	26.700000	26.900000	+2.281%	4,128	-38.327%
2025-05-30	25.800000	27.7730	25.800000	26.300000	-1.866%	2,733	-36.920%
2025-05-29	26.000000	26.8000	26.000000	26.800000	+0.187%	3,537	-38.097%
2025-05-28	26.580000	26.7500	26.580000	26.750000	-2.372%	1,501	-37.981%
2025-05-27	26.520000	27.4000	26.000000	27.400000	+2.315%	3,553	-39.453%
2025-05-23	27.090000	28.0000	26.780000	26.780000	+1.786%	4,974	-38.051%
2025-05-22	26.100000	26.3600	26.000000	26.310000	-0.303%	5,721	-36.944%
2025-05-21	27.900000	27.9000	26.000000	26.390000	-5.459%	6,021	-37.135%
2025-05-20	26.000000	28.5000	26.000000	27.913800	+5.335%	7,189	-40.567%
2025-05-19	24.875000	27.0400	24.875000	26.500000	+2.119%	6,779	-37.396%
2025-05-16	27.480000	27.4800	25.730000	25.950000	-0.154%	7,388	-36.069%
2025-05-15	25.000000	26.3300	25.000000	25.990000	+5.746%	10,116	-36.168%
2025-05-14	24.740000	25.5000	23.000000	24.577700	+0.235%	10,811	-32.500%
2025-05-13	23.500000	26.0000	22.020000	24.520000	+4.966%	20,954	-32.341%
2025-05-12	26.010000	26.0100	23.200000	23.360000	-3.868%	59,224	-28.981%
2025-05-09	25.000000	25.0000	23.600000	24.300000	-8.750%	6,974	-31.728%
2025-05-08	25.230000	26.6300	25.000000	26.630000	+4.390%	17,432	-37.702%
2025-05-07	26.120000	26.1200	25.510000	25.510000	-2.596%	5,357	-34.967%
2025-05-06	26.150000	26.1900	26.140000	26.190000	+2.425%	3,259	-36.655%
2025-05-05	25.570000	25.5700	25.570000	25.570000	-2.367%	964	-35.119%
2025-05-02	26.500000	26.7750	26.060000	26.190000	+0.692%	2,819	-36.655%
2025-05-01	26.500000	26.6100	26.010000	26.010000	0.000%	13,220	-36.217%
2025-04-30	27.130100	27.1301	26.010000	26.010000	-8.737%	7,672	-36.217%
2025-04-28	26.190000	28.5000	26.190000	28.500000	+7.466%	4,492	-41.789%
2025-04-25	29.425000	29.4250	26.520000	26.520000	-7.917%	7,189	-37.443%
2025-04-24	28.090000	31.2000	28.080000	28.800000	+4.613%	6,219	-42.396%
2025-04-23	27.900000	28.2800	27.000000	27.530000	+4.756%	14,709	-39.738%
2025-04-22	27.950000	27.9500	26.280000	26.280000	+0.929%	15,114	-36.872%
2025-04-21	28.080000	28.3850	26.038100	26.038100	-8.381%	15,395	-36.286%
2025-04-17	28.400000	28.5000	28.400000	28.420000	-4.918%	5,700	-41.626%
2025-04-16	30.300000	30.3000	29.890000	29.890000	+1.322%	7,224	-44.496%
2025-04-15	30.860000	30.8600	29.010000	29.500000	-5.358%	4,702	-43.763%
2025-04-14	31.720000	32.1300	30.130000	31.170000	-5.574%	7,153	-46.776%
2025-04-11	32.400000	34.5000	32.400000	33.010000	-0.794%	5,149	-49.743%
2025-04-10	33.340000	33.4950	32.900000	33.274300	+3.950%	3,235	-50.142%
2025-04-09	34.990000	34.9900	30.600000	32.010000	+0.502%	15,545	-48.172%
2025-04-08	31.500000	33.5130	31.490000	31.850000	+2.676%	4,847	-47.912%
2025-04-07	31.000000	33.2500	27.000000	31.020000	-2.759%	7,161	-46.518%
2025-04-04	34.000000	34.0000	30.800000	31.900000	-4.328%	9,517	-47.994%
2025-04-03	30.080000	34.1100	29.945000	33.343000	+9.393%	8,323	-50.244%
2025-04-02	28.410000	32.7000	27.720000	30.480000	+9.996%	13,394	-45.571%
2025-04-01	26.710000	28.5700	26.000000	27.710000	+2.592%	14,212	-40.130%
2025-03-31	24.360000	27.3800	23.380000	27.010000	+7.013%	18,304	-38.578%
2025-03-28	28.545000	28.5450	25.240000	25.240000	-11.749%	8,195	-34.271%
2025-03-27	30.499900	30.4999	27.800000	28.600100	-1.718%	9,752	-41.993%
2025-03-26	32.600000	33.0000	28.800000	29.100000	-8.634%	33,397	-42.990%
2025-03-25	32.400000	35.6400	30.000000	31.850000	-2.151%	25,145	-47.912%
2025-03-24	30.490000	33.8000	30.200000	32.550000	+8.863%	22,729	-49.032%
2025-03-21	32.000000	32.0000	29.000000	29.900000	-0.333%	9,005	-44.515%
2025-03-20	31.230000	35.5900	29.750000	30.000000	-11.504%	27,564	-44.700%
2025-03-19	34.780000	35.8000	31.230000	33.900000	+3.924%	21,417	-51.062%
2025-03-18	29.560000	43.5373	29.560000	32.620000	+10.915%	64,476	-49.142%
2025-03-17	26.550000	30.0000	26.540000	29.410000	+18.105%	17,870	-43.591%
2025-03-14	23.891900	25.5000	23.891900	24.901500	+3.756%	3,642	-33.378%
2025-03-13	25.410000	25.5400	22.800000	24.000000	-3.226%	16,542	-30.875%
2025-03-12	24.880000	25.5000	22.990000	24.800000	+4.158%	17,897	-33.105%
2025-03-11	23.000000	26.4400	22.000000	23.810000	+6.867%	38,647	-30.323%
2025-03-10	22.100000	23.4100	20.000000	22.280000	-0.978%	21,156	-25.539%
2025-03-07	18.270000	26.2200	18.000000	22.500000	+24.309%	29,283	-26.267%
2025-03-06	25.800000	26.5000	18.000000	18.100000	-30.116%	40,008	-8.343%
2025-03-05	24.010000	30.0000	24.010000	25.900000	+5.714%	43,666	-35.946%
2025-03-04	26.030000	28.0000	23.490000	24.500000	-10.092%	19,787	-32.286%
2025-03-03	32.990000	33.4750	27.050000	27.250000	-12.911%	47,965	-39.119%
2025-02-28	31.540000	32.4000	29.610000	31.290000	-4.283%	34,297	-46.980%
2025-02-27	33.090000	35.7000	28.010000	32.690000	+5.418%	33,917	-49.251%
2025-02-26	28.800000	35.3800	28.800000	31.010000	+10.631%	23,516	-46.501%
2025-02-25	34.990000	36.6700	25.920000	28.030000	-19.315%	49,276	-40.813%
2025-02-24	38.500000	39.0920	34.740000	34.740000	-15.270%	22,952	-52.245%
2025-02-21	42.040000	44.6648	40.000000	41.001000	-12.764%	38,834	-59.538%
2025-02-20	40.000000	49.8800	38.040000	47.000000	+19.578%	90,349	-64.702%
2025-02-19	32.990000	57.3200	32.950000	39.305000	+28.869%	288,136	-57.792%
2025-02-18	26.570000	33.0000	25.168900	30.500000	+14.791%	38,508	-45.607%
2025-02-14	25.500000	27.6100	24.890000	26.570000	+11.125%	20,861	-37.561%
2025-02-13	23.880000	24.2700	21.670000	23.910000	-1.807%	6,555	-30.615%
2025-02-12	25.920000	25.9200	22.050000	24.350000	-4.734%	22,084	-31.869%
2025-02-11	16.750000	26.6000	16.670000	25.560000	+46.057%	41,616	-35.094%
2025-02-10	16.020000	17.5000	15.940000	17.500000	+4.105%	6,885	-5.200%
2025-02-07	16.600000	16.9500	16.250000	16.810000	-0.855%	11,848	-1.309%
2025-02-06	16.820000	17.3895	16.436500	16.955000	+6.501%	19,934	-2.153%
2025-02-05	14.930000	15.9200	14.930000	15.920000	+1.250%	6,569	+4.209%
2025-02-04	15.800000	15.8000	14.610100	15.723500	+6.240%	2,439	+5.511%
2025-02-03	14.770000	15.9100	14.770000	14.800000	-6.918%	16,252	+12.095%
2025-01-31	15.000000	15.9500	15.000000	15.900000	+7.999%	20,476	+4.340%
2025-01-30	14.845000	15.9900	14.722300	14.722300	+0.288%	3,811	+12.686%
2025-01-29	15.500000	15.5000	14.260000	14.680000	-3.990%	6,332	+13.011%
2025-01-28	15.800000	16.1000	15.010000	15.290000	-2.998%	10,243	+8.502%
2025-01-27	15.540000	17.0900	15.540000	15.762500	-2.460%	19,018	+5.250%
2025-01-24	16.500000	16.5050	16.160000	16.160000	-5.164%	1,534	+2.661%
2025-01-23	15.300000	17.2000	14.988300	17.040000	+11.373%	16,037	-2.641%
2025-01-22	16.080000	16.0800	14.500000	15.300000	-5.556%	6,428	+8.431%
2025-01-21	17.340000	17.5789	16.200000	16.200000	-3.284%	11,936	+2.407%
2025-01-17	16.260000	17.6700	16.260000	16.750000	+2.446%	10,491	-0.955%
2025-01-16	15.070000	16.3500	15.070000	16.350000	+3.481%	20,766	+1.468%
2025-01-15	15.200000	16.2950	15.200000	15.800000	+4.688%	11,847	+5.000%
2025-01-14	14.940000	16.7120	14.800000	15.092500	+3.657%	28,943	+9.922%
2025-01-13	17.060000	17.0600	14.560000	14.560000	-15.053%	37,105	+13.942%
2025-01-10	17.000000	17.8450	17.000000	17.140000	+2.635%	10,618	-3.209%
2025-01-08	15.670000	17.6000	15.200000	16.700000	+9.868%	28,681	-0.659%
2025-01-07	15.755000	15.7550	15.170000	15.200000	-1.554%	4,640	+9.145%
2025-01-06	15.100000	15.8500	14.561000	15.440000	-0.580%	22,499	+7.448%
2025-01-03	16.500000	16.9000	15.463200	15.530100	-4.430%	12,933	+6.825%
2025-01-02	14.500000	16.2500	14.100000	16.250000	+14.922%	27,286	+2.092%
2024-12-31	13.444500	15.5267	13.444500	14.140000	-6.171%	6,715	+17.327%
2024-12-30	13.670000	15.1600	13.250000	15.070000	+11.464%	22,088	+10.086%
2024-12-27	16.410000	16.7950	13.200000	13.520000	-15.235%	34,487	+22.707%
2024-12-26	12.490000	16.1632	12.459800	15.950000	+28.629%	118,632	+4.013%
2024-12-24	13.620000	13.9581	12.400000	12.400000	-12.676%	10,510	+33.790%
2024-12-23	14.500000	15.1000	13.010000	14.200000	+1.068%	14,515	+16.831%
2024-12-20	14.670000	15.0650	13.510000	14.050000	-4.552%	11,619	+18.078%
2024-12-19	15.100000	16.4114	13.260000	14.720000	-3.791%	53,270	+12.704%
2024-12-18	16.990000	16.9900	14.950000	15.300000	-3.531%	29,981	+8.431%
2024-12-17	16.050000	16.7800	14.500000	15.860000	-1.307%	42,030	+4.603%
2024-12-16	15.610000	17.9600	15.330000	16.070000	+2.881%	50,717	+3.236%
2024-12-13	14.820000	19.6000	13.710000	15.620000	+13.931%	122,502	+6.210%
2024-12-12	11.170000	13.8000	11.170000	13.710000	+23.291%	88,229	+21.007%
2024-12-11	10.800000	11.9900	10.800000	11.120000	-1.156%	64,436	+49.191%
2024-12-10	10.400000	12.0000	10.400000	11.250000	0.000%	65,931	+47.467%
2024-12-09	12.940000	13.8100	10.660000	11.250000	-13.727%	89,037	+47.467%
2024-12-06	12.987500	13.8200	12.987500	13.040000	-1.137%	22,521	+27.224%
2024-12-05	13.230000	14.0600	12.920000	13.190000	-0.827%	17,391	+25.777%
2024-12-04	13.621800	13.6218	12.501700	13.300000	+5.055%	81,132	+24.737%
2024-12-03	14.000000	14.6901	12.320000	12.660000	-7.591%	28,326	+31.043%
2024-12-02	15.500000	15.6350	13.090000	13.700000	-13.510%	51,033	+21.095%
2024-11-29	14.930000	16.3000	14.930000	15.840000	+6.273%	36,158	+4.735%
2024-11-27	14.800000	16.4500	13.950000	14.905000	+3.077%	63,016	+11.305%
2024-11-26	17.710000	17.7900	13.100100	14.460000	-16.537%	85,117	+14.730%
2024-11-25	14.100000	17.4700	13.720000	17.325000	+22.007%	127,025	-4.242%
2024-11-22	13.090000	14.3800	12.355500	14.200000	+16.776%	93,979	+16.831%
2024-11-21	11.470000	13.1000	11.470000	12.160000	+3.843%	19,192	+36.431%
2024-11-20	12.700000	13.4499	11.175000	11.710000	-6.395%	46,117	+41.674%
2024-11-19	12.390000	14.3000	11.780000	12.510000	-6.642%	323,695	+32.614%
2024-11-18	9.500000	13.4748	9.500000	13.400000	+38.002%	124,017	+23.806%
2024-11-15	9.150000	9.9947	8.790000	9.710000	+5.429%	40,469	+70.855%
2024-11-14	9.080000	9.2700	8.710000	9.210000	+1.993%	29,648	+80.130%
2024-11-13	9.150000	9.6800	8.951100	9.030000	-3.215%	12,092	+83.721%
2024-11-12	10.320000	10.3200	8.640000	9.330000	-7.256%	105,694	+77.814%
2024-11-11	9.400000	10.3600	9.300000	10.060000	+5.120%	103,068	+64.911%
2024-11-08	9.620000	9.8500	9.280000	9.570000	-1.340%	124,063	+73.354%
2024-11-07	9.390000	10.2900	9.390000	9.700000	-5.734%	129,448	+71.031%
2024-11-06	8.440000	10.4800	8.440000	10.290000	+20.917%	104,506	+61.224%
2024-11-05	8.790000	9.7351	7.580000	8.510000	-3.185%	77,011	+94.947%
2024-11-04	9.090000	12.2000	7.910000	8.790000	-6.787%	535,475	+88.737%
2024-11-01	8.850000	10.4898	8.500000	9.430000	+7.037%	131,522	+75.928%
2024-10-31	8.810000	9.6163	8.710000	8.810000	-7.263%	71,810	+88.309%
2024-10-30	9.600000	10.0000	8.950000	9.500000	-1.042%	83,148	+74.632%
2024-10-29	10.870000	11.8800	9.050000	9.600000	-10.864%	107,156	+72.813%
2024-10-28	10.610000	13.8000	10.110000	10.770000	+3.161%	216,544	+54.039%
2024-10-25	8.950000	10.8800	8.150000	10.440000	+8.187%	299,554	+58.908%
2024-10-24	6.550000	12.2800	6.320000	9.650000	+52.449%	1,393,930	+71.917%
2024-10-23	6.270000	6.6900	6.210000	6.330000	+0.796%	17,977	+162.085%
2024-10-22	5.980000	6.8000	5.980000	6.280000	-1.413%	40,262	+164.172%
2024-10-21	6.640000	6.9700	5.970000	6.370000	-4.925%	159,111	+160.440%
2024-10-18	5.750000	6.9500	5.620000	6.700000	+15.318%	99,510	+147.612%
2024-10-17	5.840000	6.0753	5.580000	5.810000	+0.868%	116,987	+185.542%
2024-10-16	5.790000	6.0000	5.570000	5.760000	-2.373%	163,766	+188.021%
2024-10-15	6.240000	6.4500	5.680000	5.900000	-5.600%	185,041	+181.186%
2024-10-14	5.980000	6.5000	5.950000	6.250000	+6.293%	60,076	+165.440%
2024-10-11	6.310000	6.3100	5.732100	5.880000	-5.008%	40,889	+182.143%
2024-10-10	6.590000	6.6700	5.530000	6.190000	-7.887%	74,375	+168.013%
2024-10-09	6.320000	6.7454	6.100000	6.720000	+0.149%	47,888	+146.875%
2024-10-08	6.240000	7.3500	6.050000	6.710000	-6.022%	113,308	+147.243%
2024-10-07	7.190000	8.0600	6.520000	7.140000	-0.833%	270,489	+132.353%
2024-10-04	5.280000	7.2000	5.280000	7.200000	+36.106%	350,403	+130.417%
2024-10-03	5.060000	5.3700	4.440000	5.290000	-5.027%	187,729	+213.611%
2024-10-02	5.590000	6.7810	5.120000	5.570000	-6.387%	421,017	+197.846%
2024-10-01	6.000000	6.0879	4.700000	5.950000	-12.242%	799,745	+178.824%
2024-09-30	4.450000	8.0800	4.440100	6.780000	+52.018%	7,044,828	+144.690%
2024-09-27	3.710000	4.5500	3.260000	4.460000	+21.196%	5,103,576	+271.973%
2024-09-26	2.410000	3.8300	2.350100	3.680000	+71.163%	14,331,914	+350.815%
2024-09-25	1.500000	2.5199	1.420000	2.150000	+49.026%	3,419,984	+671.628%
2024-09-24	1.410000	1.5300	1.400000	1.442700	-1.857%	85,903	+1,049.927%
2024-09-23	1.520000	1.5700	1.450000	1.470000	-2.649%	33,659	+1,028.571%
2024-09-20	1.250000	1.5800	1.240000	1.510000	+18.898%	117,008	+998.675%
2024-09-19	1.260000	1.3300	1.220000	1.270000	+0.794%	69,874	+1,206.299%
2024-09-18	1.300000	1.4100	1.230000	1.260000	-7.353%	268,564	+1,216.667%
2024-09-17	1.430000	1.4750	1.350000	1.360000	-1.449%	30,755	+1,119.853%
2024-09-16	1.270000	1.5900	1.150000	1.380000	+13.115%	89,474	+1,102.174%
2024-09-13	1.218400	1.3870	1.180000	1.220000	-4.688%	16,417	+1,259.836%
2024-09-12	1.253500	1.3700	1.253500	1.280000	-7.914%	35,376	+1,196.094%
2024-09-11	1.380000	1.3900	1.300000	1.390000	-2.113%	36,596	+1,093.525%
2024-09-10	1.410000	1.5300	1.360000	1.420000	-5.960%	44,607	+1,068.310%
2024-09-09	1.610000	1.6756	1.500000	1.510000	-8.485%	47,730	+998.675%
2024-09-06	1.730000	1.9600	1.600000	1.650000	-7.298%	43,572	+905.455%
2024-09-05	1.810000	2.1366	1.620000	1.779900	-9.189%	33,459	+832.075%
2024-09-04	1.970000	2.0570	1.860000	1.960000	-4.623%	22,971	+746.429%
2024-09-03	2.220000	2.2200	1.950000	2.055000	-3.066%	19,815	+707.299%
2024-08-30	2.120000	2.1200	2.120000	2.120000	+0.517%	981	+682.547%
2024-08-29	2.100000	2.1300	1.950000	2.109100	+7.061%	7,250	+686.591%
2024-08-28	2.350000	2.3500	1.890000	1.970000	-13.974%	9,156	+742.132%
2024-08-27	2.310000	2.3450	1.990000	2.290000	+2.228%	15,563	+624.454%
2024-08-26	2.260000	2.4195	2.000000	2.240100	+6.166%	14,049	+640.592%
2024-08-23	2.250000	2.3500	2.050000	2.110000	-3.211%	7,599	+686.256%
2024-08-22	2.400000	2.5400	2.120000	2.180000	-8.977%	13,718	+661.009%
2024-08-21	2.732000	2.7320	2.180000	2.395000	-2.642%	12,230	+592.693%
2024-08-20	2.690000	3.1300	2.190000	2.460000	-8.209%	10,415	+574.390%
2024-08-19	2.830000	2.9000	2.600000	2.680000	-8.532%	1,145	+519.030%
2024-08-16	2.910000	3.0400	2.500000	2.930000	+0.687%	2,376	+466.212%
2024-08-15	2.900000	2.9600	2.900000	2.910000	+0.345%	1,586	+470.103%
2024-08-14	2.900000	2.9450	2.900000	2.900000	-3.010%	1,521	+472.069%
2024-08-13	2.960000	2.9900	2.960000	2.990000	-5.079%	1,167	+454.849%
2024-08-12	3.030000	3.1500	3.030000	3.150000	+4.305%	583	+426.667%
2024-08-09	3.050000	3.0500	3.020000	3.020000	-0.406%	545	+449.338%
2024-08-08	3.313800	3.3138	3.012000	3.032300	-6.696%	6,452	+447.109%
2024-08-07	3.330000	3.4100	3.249900	3.249900	+3.500%	2,456	+410.477%
2024-08-06	3.310000	3.3100	3.010000	3.140000	-4.848%	2,262	+428.344%

.dark-mode .bGxykt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGxykt{ 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