Alkami Technology Inc (ALKT) Historical Stock Data

14.15 ↑0.73 (5.44%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, ALKT is up 1.13% a day on average. There have been 18 days where Alkami Technology Inc closed green and 12 days where ALKT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2713.5814.15↑$0.57 (4.20%)13.5314.27364.79K
2022-05-2613.2213.42↑$0.20 (1.51%)13.1613.83273.22K
2022-05-2512.3713.19↑$0.82 (6.63%)12.3013.21426.58K
2022-05-2411.7212.35↑$0.63 (5.38%)11.4012.72502.53K
2022-05-2311.5411.87↑$0.33 (2.86%)11.2411.91343.25K
2022-05-2011.7111.58↓$0.13 (-1.11%)11.2811.96662.50K
2022-05-1910.4511.50↑$1.05 (10.05%)10.4511.53501.18K
2022-05-1810.5610.48↓$0.08 (-0.76%)10.3611.06267.69K
2022-05-1710.4110.82↑$0.41 (3.94%)10.0110.85393.75K
2022-05-1610.7410.11↓$0.63 (-5.87%)10.0110.82328.46K
2022-05-1310.4110.83↑$0.42 (4.03%)10.3511.000.92M
2022-05-129.7510.13↑$0.38 (3.90%)9.7310.591.26M
2022-05-1110.0610.00↓$0.06 (-0.60%)9.6810.51647.06K
2022-05-1010.8210.25↓$0.57 (-5.27%)9.2410.90640.05K
2022-05-0911.1110.69↓$0.42 (-3.78%)10.4211.26384.97K
2022-05-0611.1111.44↑$0.33 (2.97%)10.5711.78718.67K
2022-05-0512.6511.71↓$0.94 (-7.43%)11.5913.13316.61K
2022-05-0413.4012.92↓$0.48 (-3.58%)12.1613.58722.15K
2022-05-0313.2613.58↑$0.32 (2.41%)13.1113.65383.87K
2022-05-0213.1013.44↑$0.34 (2.60%)12.8013.63389.77K
2022-04-2912.7613.10↑$0.34 (2.66%)12.6913.40393.14K
2022-04-2812.6012.94↑$0.34 (2.70%)12.4213.04197.45K
2022-04-2712.5112.51↑$0.00 (0.00%)12.3312.93175.08K
2022-04-2612.7012.55↓$0.15 (-1.18%)12.3612.91389.92K
2022-04-2511.7012.85↑$1.15 (9.83%)11.7012.98237.67K
2022-04-2211.9011.86↓$0.04 (-0.34%)11.6012.29273.54K
2022-04-2112.6311.98↓$0.65 (-5.15%)11.9212.87197.45K
2022-04-2012.8912.47↓$0.42 (-3.26%)12.4112.89169.92K
2022-04-1912.1512.82↑$0.67 (5.51%)12.0112.84170.85K
2022-04-1812.0212.15↑$0.13 (1.08%)11.6312.34190.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$ALKT The best investment you can make is an investment in yourself or another person

0 Like Report
john_joes_mma

$ALKT low volume today isn’t necessarily a bad thing

0 Like Report