Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Technology Group Limited - Ordinary Shares (NQ: ATGL )

2.110 -0.070 (-3.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.250 2.350 2.050 2.110 7,597 -0.07(-3.21%)
Aug 22, 2024 2.400 2.540 2.120 2.180 13,718 -0.21(-8.98%)
Aug 21, 2024 2.732 2.732 2.180 2.395 12,230 -0.06(-2.64%)
Aug 20, 2024 2.690 3.130 2.190 2.460 10,415 -0.22(-8.21%)
Aug 19, 2024 2.830 2.900 2.600 2.680 1,145 -0.25(-8.53%)
Aug 16, 2024 2.910 3.040 2.500 2.930 2,376 +0.02(+0.69%)
Aug 15, 2024 2.900 2.960 2.900 2.910 1,586 +0.01(+0.34%)
Aug 14, 2024 2.900 2.945 2.900 2.900 1,521 -0.09(-3.01%)
Aug 13, 2024 2.960 2.990 2.960 2.990 1,167 -0.16(-5.08%)
Aug 12, 2024 3.030 3.150 3.030 3.150 583 +0.13(+4.30%)
Aug 09, 2024 3.050 3.050 3.020 3.020 545 -0.01(-0.41%)
Aug 08, 2024 3.314 3.314 3.012 3.032 6,452 -0.22(-6.70%)
Aug 07, 2024 3.330 3.410 3.250 3.250 2,456 +0.11(+3.50%)
Aug 06, 2024 3.310 3.310 3.010 3.140 2,262 -0.16(-4.85%)
Aug 05, 2024 3.300 3.300 3.300 3.300 257 -0.01(-0.30%)
Aug 02, 2024 3.120 3.310 3.120 3.310 3,328 +0.19(+6.09%)
Aug 01, 2024 3.060 3.280 3.060 3.120 1,466 -0.05(-1.58%)
Jul 31, 2024 3.490 3.490 3.093 3.170 3,308 -0.34(-9.69%)
Jul 30, 2024 3.270 3.510 3.270 3.510 2,408 +0.06(+1.74%)
Jul 29, 2024 3.640 3.640 3.380 3.450 4,790 -0.03(-0.86%)
Jul 26, 2024 3.940 3.940 3.470 3.480 7,408 -0.06(-1.69%)
Jul 25, 2024 3.390 3.740 3.390 3.540 9,398 +0.05(+1.43%)
Jul 24, 2024 3.210 3.550 3.210 3.490 2,713 -0.20(-5.42%)
Jul 23, 2024 3.970 3.990 3.570 3.690 2,516 +0.04(+1.10%)
Jul 22, 2024 3.800 4.138 3.220 3.650 25,411 -0.05(-1.35%)
Jul 19, 2024 4.290 4.830 3.520 3.700 53,191 -0.38(-9.31%)
Jul 18, 2024 4.090 4.440 3.950 4.080 16,492 -0.27(-6.21%)
Jul 17, 2024 4.200 4.375 3.850 4.350 60,451 +0.17(+4.07%)
Jul 16, 2024 3.160 4.570 2.970 4.180 923,570 +1.34(+47.18%)
Jul 15, 2024 2.980 2.980 2.739 2.840 2,400 -0.13(-4.38%)
Jul 12, 2024 2.878 2.970 2.878 2.970 3,622 +0.36(+13.79%)
Jul 10, 2024 2.610 469 -0.10(-3.87%)
Jul 09, 2024 2.600 2.715 2.520 2.715 862 -0.08(-3.04%)
Jul 08, 2024 2.600 2.800 2.600 2.800 1,512 +0.09(+3.51%)
Jul 05, 2024 2.545 2.870 2.410 2.705 3,076 +0.06(+2.46%)
Jul 03, 2024 2.640 2.640 2.640 2.640 1,960 +0.00(+0.00%)
Jul 02, 2024 2.620 2.640 2.410 2.640 2,921 +0.11(+4.35%)
Jul 01, 2024 2.690 2.700 2.430 2.530 6,018 -0.24(-8.66%)
Jun 28, 2024 2.770 2.770 2.770 2.770 500 -0.03(-1.07%)
Jun 27, 2024 2.790 2.800 2.790 2.800 659 -0.01(-0.36%)
Jun 25, 2024 2.810 66 +0.05(+1.81%)
Jun 24, 2024 2.980 2.980 2.760 2.760 716 -0.00(-0.06%)
Jun 21, 2024 2.960 2.960 2.720 2.762 2,964 -0.10(-3.44%)
Jun 20, 2024 2.950 2.957 2.720 2.860 6,439 -0.11(-3.70%)
Jun 18, 2024 3.000 3.000 2.720 2.970 3,388 +0.01(+0.34%)
Jun 17, 2024 2.790 2.960 2.790 2.960 360 +0.09(+3.14%)
Jun 14, 2024 2.884 2.884 2.850 2.870 1,060 -0.08(-2.82%)
Jun 13, 2024 2.920 2.990 2.920 2.953 1,064 -0.02(-0.56%)
Jun 12, 2024 2.981 2.981 2.890 2.970 2,778 +0.08(+2.77%)
Jun 11, 2024 2.980 2.980 2.750 2.890 5,928 -0.09(-3.05%)
Jun 10, 2024 3.040 3.040 2.710 2.981 7,963 -0.09(-3.02%)
Jun 07, 2024 3.140 3.140 2.960 3.074 1,399 -0.05(-1.48%)
Jun 06, 2024 3.170 3.180 2.870 3.120 10,799 +0.05(+1.63%)
Jun 05, 2024 3.000 3.530 2.600 3.070 48,408 +0.22(+7.72%)
Jun 04, 2024 3.880 4.290 2.850 2.850 103,307 -1.14(-28.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.