Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.120 +0.010 (+0.47%)

Streaming Delayed Price Updated: 9:47 AM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	2.120	2.120	2.120	2.120	981	+0.01(+0.52%)
Aug 29, 2024	2.100	2.130	1.950	2.109	7,250	+0.14(+7.06%)
Aug 28, 2024	2.350	2.350	1.890	1.970	9,156	-0.32(-13.97%)
Aug 27, 2024	2.310	2.345	1.990	2.290	15,563	+0.05(+2.23%)
Aug 26, 2024	2.260	2.420	2.000	2.240	14,049	+0.13(+6.17%)
Aug 23, 2024	2.250	2.350	2.050	2.110	7,599	-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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices