Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.940 +0.210 (+5.63%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.750 4.105 3.750 3.940 9,472 +0.21(+5.63%)
May 20, 2024 4.100 4.100 3.730 3.730 1,856 -0.18(-4.60%)
May 17, 2024 4.035 4.289 3.780 3.910 6,566 -0.41(-9.49%)
May 16, 2024 3.850 4.340 3.850 4.320 16,678 +0.37(+9.37%)
May 15, 2024 3.760 4.340 3.560 3.950 16,328 +0.21(+5.61%)
May 14, 2024 3.880 4.269 3.531 3.740 21,287 -0.55(-12.92%)
May 13, 2024 4.860 4.900 4.182 4.295 27,116 -0.54(-11.26%)
May 10, 2024 4.390 4.910 4.370 4.840 31,268 +0.47(+10.76%)
May 09, 2024 4.160 4.530 3.760 4.370 11,969 +0.24(+5.81%)
May 08, 2024 3.870 4.350 3.770 4.130 42,422 -0.06(-1.43%)
May 07, 2024 3.520 5.717 3.350 4.190 473,565 +0.74(+21.45%)
May 06, 2024 3.330 3.500 3.200 3.450 11,138 +0.19(+5.83%)
May 03, 2024 3.240 3.460 2.980 3.260 13,100 +0.10(+3.16%)
May 02, 2024 3.160 3.190 2.840 3.160 3,087 +0.16(+5.33%)
May 01, 2024 3.290 3.290 3.000 3.000 22,033 -0.14(-4.46%)
Apr 30, 2024 3.130 3.454 2.620 3.140 25,097 +0.08(+2.61%)
Apr 29, 2024 2.730 3.790 2.420 3.060 94,097 +0.24(+8.51%)
Apr 26, 2024 2.630 3.000 2.630 2.820 11,057 +0.02(+0.71%)
Apr 25, 2024 2.410 2.800 2.391 2.800 9,235 +0.20(+7.69%)
Apr 24, 2024 2.770 2.810 2.199 2.600 24,112 -0.08(-2.99%)
Apr 23, 2024 3.300 4.090 2.560 2.680 300,643 -0.18(-6.29%)
Apr 22, 2024 1.960 3.440 1.960 2.860 183,389 +0.90(+46.25%)
Apr 19, 2024 2.090 2.150 1.700 1.956 5,411 -0.20(-9.47%)
Apr 18, 2024 2.200 2.300 2.160 2.160 2,801 -0.07(-3.14%)
Apr 17, 2024 2.230 2.380 2.047 2.230 6,157 -0.15(-6.30%)
Apr 16, 2024 2.200 2.470 2.020 2.380 18,365 +0.05(+2.15%)
Apr 15, 2024 2.460 2.484 2.050 2.330 6,091 -0.03(-1.27%)
Apr 12, 2024 2.410 2.530 2.340 2.360 13,851 +0.10(+4.42%)
Apr 11, 2024 2.565 2.574 2.260 2.260 5,827 -0.27(-10.67%)
Apr 10, 2024 2.750 2.750 2.530 2.530 4,185 -0.18(-6.64%)
Apr 09, 2024 2.720 2.840 2.385 2.710 13,357 +0.01(+0.37%)
Apr 08, 2024 2.720 2.821 2.700 2.700 7,860 -0.16(-5.59%)
Apr 05, 2024 3.110 3.217 2.860 2.860 11,629 -0.03(-1.04%)
Apr 04, 2024 2.890 2.990 2.860 2.890 6,151 -0.12(-3.99%)
Apr 03, 2024 3.130 3.200 2.910 3.010 10,382 -0.07(-2.13%)
Apr 02, 2024 3.040 3.367 2.927 3.076 16,885 +0.22(+7.54%)
Apr 01, 2024 3.390 3.470 2.800 2.860 17,685 -0.13(-4.35%)
Mar 28, 2024 2.900 3.403 2.670 2.990 20,144 +0.10(+3.46%)
Mar 27, 2024 3.300 3.300 2.890 2.890 7,608 -0.26(-8.25%)
Mar 26, 2024 3.000 3.330 3.000 3.150 8,783 -0.16(-4.83%)
Mar 25, 2024 3.470 3.690 3.040 3.310 14,661 -0.08(-2.36%)
Mar 22, 2024 3.470 3.750 3.360 3.390 8,829 -0.12(-3.42%)
Mar 21, 2024 3.700 3.760 3.480 3.510 15,746 -0.16(-4.36%)
Mar 20, 2024 3.390 3.800 3.380 3.670 12,241 -0.07(-1.76%)
Mar 19, 2024 3.590 3.736 3.330 3.736 9,306 +0.15(+4.06%)
Mar 18, 2024 3.800 3.895 3.590 3.590 6,585 -0.22(-5.78%)
Mar 15, 2024 4.030 4.250 3.675 3.810 5,919 -0.19(-4.75%)
Mar 14, 2024 4.290 4.295 3.900 4.000 12,731 -0.15(-3.61%)
Mar 13, 2024 4.310 4.600 4.030 4.150 19,257 -0.05(-1.19%)
Mar 12, 2024 4.040 4.440 3.805 4.200 17,169 +0.30(+7.69%)
Mar 11, 2024 4.220 4.224 3.900 3.900 13,625 -0.20(-4.88%)
Mar 08, 2024 4.200 4.200 4.030 4.100 5,877 -0.10(-2.38%)
Mar 07, 2024 4.220 4.418 4.110 4.200 11,019 -0.13(-3.00%)
Mar 06, 2024 4.010 4.410 4.010 4.330 9,793 +0.21(+5.10%)
Mar 05, 2024 4.390 4.600 4.120 4.120 8,708 -0.35(-7.83%)
Mar 04, 2024 4.950 4.950 4.420 4.470 9,976 -0.04(-0.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.