Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alkami Technology Inc (ALKT)
Alkami Technology Inc (ALKT) Historical

ALKT Alkami Technology Inc

30.45

0.20 (0.66%)

Jul 06 2024 - Closed

Delayed by 15 minutes

ALKT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	30.45	0.20	0.66%	30.15	30.68	30.15	472,620
Jul 03 2024	30.25	-0.05	-0.17%	30.60	30.90	30.11	311,654
Jul 02 2024	30.30	1.24	4.27%	29.12	30.48	29.06	957,846
Jul 01 2024	29.06	0.58	2.04%	28.38	29.11	28.03	603,354
Jun 28 2024	28.48	0.78	2.82%	27.84	28.66	27.84	1,490,129
Jun 27 2024	27.70	0.76	2.82%	27.12	27.88	26.97	459,130
Jun 26 2024	26.94	0.46	1.74%	26.28	26.96	26.28	448,217
Jun 25 2024	26.48	0.53	2.04%	25.90	26.48	25.75	454,075
Jun 24 2024	25.95	0.26	1.01%	25.75	26.23	25.68	526,583
Jun 21 2024	25.69	0.66	2.64%	25.02	25.74	24.75	744,737
Jun 20 2024	25.03	0.11	0.44%	25.23	25.45	24.96	596,233
Jun 18 2024	24.92	-0.75	-2.92%	25.55	25.755	24.59	1,503,152
Jun 17 2024	25.67	-0.27	-1.04%	25.88	26.205	25.35	391,328
Jun 14 2024	25.94	-0.22	-0.84%	26.03	26.07	25.64	299,706
Jun 13 2024	26.16	-0.93	-3.43%	27.11	27.52	26.09	397,282
Jun 12 2024	27.09	0.22	0.82%	27.46	27.85	26.98	324,295
Jun 11 2024	26.87	-0.25	-0.92%	26.99	27.30	26.81	240,264
Jun 10 2024	27.12	0.21	0.78%	26.72	27.50	26.24	430,886
Jun 07 2024	26.91	0.02	0.07%	26.81	26.95	26.58	305,001
Jun 06 2024	26.89	-0.10	-0.37%	26.98	27.12	26.69	311,809
Jun 05 2024	26.99	-0.25	-0.92%	27.41	27.44	25.96	512,035
Jun 04 2024	27.24	-0.69	-2.47%	27.93	27.93	27.13	404,964
Jun 03 2024	27.93	0.50	1.82%	27.75	28.10	27.22	414,679
May 31 2024	27.43	-0.33	-1.19%	27.81	28.0399	27.04	703,757
May 30 2024	27.76	-0.89	-3.11%	28.57	28.69	27.73	296,352
May 29 2024	28.65	0.55	1.96%	28.00	29.17	27.96	483,395
May 28 2024	28.10	0.70	2.55%	27.56	28.49	27.155	790,388
May 24 2024	27.40	0.47	1.75%	27.09	27.53	26.59	267,454
May 23 2024	26.93	-1.01	-3.61%	28.08	28.4599	26.60	469,116
May 22 2024	27.94	-0.48	-1.69%	28.50	28.50	27.6401	310,760
May 21 2024	28.42	-0.45	-1.56%	28.84	29.03	28.35	332,951
May 20 2024	28.87	1.16	4.19%	27.63	29.28	27.63	1,132,325
May 17 2024	27.71	1.07	4.02%	26.74	27.84	26.45	785,919
May 16 2024	26.64	0.62	2.38%	26.02	27.58	25.89	850,110
May 15 2024	26.02	0.93	3.71%	25.42	26.185	25.27	494,909
May 14 2024	25.09	-0.34	-1.34%	25.50	25.73	25.05	342,617
May 13 2024	25.43	-0.65	-2.49%	25.89	26.128	25.3095	426,980
May 10 2024	26.08	-0.29	-1.10%	26.19	26.60	26.02	342,611
May 09 2024	26.37	-0.20	-0.75%	26.52	26.72	26.22	419,273
May 08 2024	26.57	-1.06	-3.84%	27.23	27.33	26.08	727,644
May 07 2024	27.63	0.61	2.26%	27.07	27.94	26.75	592,548
May 06 2024	27.02	-0.31	-1.13%	27.34	27.35	26.10	830,748
May 03 2024	27.33	0.64	2.40%	27.13	27.7688	26.61	622,094
May 02 2024	26.69	2.29	9.39%	25.00	27.87	24.77	1,030,554
May 01 2024	24.40	0.33	1.37%	24.17	24.95	23.9884	506,153
Apr 30 2024	24.07	-0.08	-0.33%	24.05	24.56	23.61	310,102
Apr 29 2024	24.15	-0.37	-1.51%	24.57	24.7999	24.12	212,212
Apr 26 2024	24.52	0.66	2.77%	23.96	24.565	23.96	316,321
Apr 25 2024	23.86	-0.63	-2.57%	24.05	24.05	23.50	238,790
Apr 24 2024	24.49	-0.08	-0.33%	24.57	24.81	24.35	207,197
Apr 23 2024	24.57	0.59	2.46%	24.06	24.75	24.06	191,152
Apr 22 2024	23.98	0.20	0.84%	23.91	24.27	23.55	254,012
Apr 19 2024	23.78	-0.26	-1.08%	23.91	24.36	23.73	200,747
Apr 18 2024	24.04	0.17	0.71%	23.89	24.205	23.68	274,518
Apr 17 2024	23.87	0.03	0.13%	23.94	24.06	23.70	162,164
Apr 16 2024	23.84	0.28	1.19%	23.31	24.18	23.31	232,628
Apr 15 2024	23.56	-0.11	-0.46%	23.81	23.83	23.2675	293,474
Apr 12 2024	23.67	-0.64	-2.63%	24.07	24.115	23.52	170,953
Apr 11 2024	24.31	0.51	2.14%	23.81	24.39	23.59	252,497
Apr 10 2024	23.80	-0.28	-1.16%	23.61	24.025	23.42	371,548
Apr 09 2024	24.08	0.01	0.04%	24.20	24.30	23.95	168,255
Apr 08 2024	24.07	0.33	1.39%	23.81	24.10	23.76	140,974

Alkami Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions