ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALKT Alkami Technology Inc

32.69
-0.15 (-0.46%)
Jul 30 2024 - Closed
Delayed by 15 minutes

ALKT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2024 32.69 -0.15 -0.46% 33.04 33.425 32.62 360,142
Jul 29 2024 32.84 -0.59 -1.76% 33.38 33.95 32.80 328,407
Jul 26 2024 33.43 0.96 2.96% 33.13 33.93 32.93 453,649
Jul 25 2024 32.47 -0.26 -0.79% 32.90 33.25 32.03 412,106
Jul 24 2024 32.73 -1.37 -4.02% 33.76 33.95 32.58 352,647
Jul 23 2024 34.10 0.16 0.47% 33.94 34.465 33.59 447,797
Jul 22 2024 33.94 1.27 3.89% 33.23 34.04 32.73 431,273
Jul 19 2024 32.67 0.25 0.77% 32.42 33.45 32.40 514,078
Jul 18 2024 32.42 -0.18 -0.55% 32.84 33.3725 32.27 500,334
Jul 17 2024 32.60 -0.56 -1.69% 32.98 33.45 32.05 563,697
Jul 16 2024 33.16 1.51 4.77% 31.89 33.23 31.8581 568,316
Jul 15 2024 31.65 0.90 2.93% 31.24 31.73 31.10 538,279
Jul 12 2024 30.75 0.36 1.18% 30.57 31.31 30.46 477,008
Jul 11 2024 30.39 0.63 2.12% 30.22 30.46 30.00 297,433
Jul 10 2024 29.76 -0.68 -2.23% 30.45 30.50 29.44 322,499
Jul 09 2024 30.44 0.01 0.03% 30.37 30.4999 29.86 425,578
Jul 08 2024 30.43 -0.02 -0.07% 30.51 30.70 30.2301 370,107
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 1.36 4.91% 28.38 29.11 28.03 603,354
Jun 28 2024 27.70 0.00 0.00% 27.70 27.70 27.70 0
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 26.98 328,007
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 26.58 305,590
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 26.60 514,529
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

Your Recent History

Delayed Upgrade Clock