Algoquant Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	64.42	65.77	63.51	64.67	64.67	1.00%	458,493
Sep 10, 2026	63.33	66.90	63.33	64.03	64.03	0.36%	470,921
Sep 9, 2026	64.34	65.32	63.15	63.80	63.80	0.16%	404,733
Sep 8, 2026	63.75	64.89	63.46	63.70	63.70	-0.42%	286,095
Sep 7, 2026	64.54	65.49	63.65	63.97	63.97	-0.90%	392,394
Sep 4, 2026	64.36	65.19	64.05	64.55	64.55	0.26%	207,814
Sep 3, 2026	63.61	65.80	63.61	64.38	64.38	0.77%	252,925
Sep 2, 2026	63.58	64.17	62.59	63.89	63.89	1.38%	403,025
Sep 1, 2026	64.30	65.50	62.70	63.02	63.02	-2.39%	474,049
Aug 31, 2026	64.80	65.25	63.40	64.56	64.56	0.11%	411,551
Aug 28, 2026	65.34	65.99	64.07	64.49	64.49	-0.72%	293,511
Aug 27, 2026	65.79	66.70	64.36	64.96	64.96	-0.11%	301,643
Aug 26, 2026	67.70	68.05	64.80	65.03	65.03	-3.07%	489,093
Aug 25, 2026	66.40	67.50	65.92	67.09	67.09	1.47%	300,771
Aug 24, 2026	65.10	66.34	64.93	66.12	66.12	1.64%	312,331
Aug 21, 2026	65.93	65.93	64.66	65.05	65.05	-0.11%	282,867
Aug 20, 2026	66.15	66.75	64.80	65.12	65.12	-0.72%	276,429
Aug 19, 2026	66.12	67.41	64.96	65.59	65.59	-1.01%	269,628
Aug 18, 2026	66.29	67.43	65.28	66.26	66.26	-0.78%	349,234
Aug 17, 2026	66.95	67.50	65.30	66.78	66.78	1.47%	247,579
Aug 14, 2026	66.00	66.95	65.40	65.81	65.81	-0.05%	279,325
Aug 13, 2026	67.00	67.99	65.00	65.84	65.84	-2.11%	322,507
Aug 12, 2026	68.00	68.00	66.89	67.26	67.26	-0.10%	229,851
Aug 11, 2026	66.80	69.22	66.00	67.33	67.33	0.84%	255,398
Aug 10, 2026	68.44	68.44	66.17	66.77	66.77	-0.48%	268,569
Aug 7, 2026	66.37	69.10	65.10	67.09	67.09	0.58%	329,921
Aug 6, 2026	69.01	69.01	65.27	66.70	66.70	-1.48%	273,308
Aug 5, 2026	69.49	69.55	67.25	67.70	67.70	-1.15%	272,571
Aug 4, 2026	69.90	70.50	68.05	68.49	68.49	-2.02%	253,526
Aug 3, 2026	69.78	70.70	67.56	69.90	69.90	2.43%	317,524
Jul 31, 2026	67.10	68.90	66.93	68.24	68.24	0.40%	315,341
Jul 30, 2026	67.90	69.02	66.15	67.97	67.97	1.15%	320,748
Jul 29, 2026	67.60	68.50	66.15	67.20	67.20	-0.55%	297,953
Jul 28, 2026	68.20	69.67	66.99	67.57	67.57	-2.52%	289,677
Jul 27, 2026	68.45	69.90	68.05	69.32	69.32	1.27%	302,677
Jul 24, 2026	65.20	69.90	65.15	68.45	68.45	4.70%	387,574
Jul 23, 2026	66.22	67.41	65.20	65.38	65.38	-2.26%	268,028
Jul 22, 2026	65.10	67.74	64.89	66.89	66.89	2.61%	290,188
Jul 21, 2026	64.25	65.60	64.25	65.19	65.19	1.32%	303,404
Jul 20, 2026	63.37	64.70	62.81	64.34	64.34	-0.49%	248,471
Jul 17, 2026	66.38	67.12	64.10	64.66	64.66	-0.55%	285,967
Jul 16, 2026	61.77	65.79	59.67	65.02	65.02	7.36%	521,293
Jul 15, 2026	60.58	61.68	59.86	60.56	60.56	-0.03%	252,160
Jul 14, 2026	61.50	61.63	60.00	60.58	60.58	-1.14%	242,288
Jul 13, 2026	58.99	61.95	58.37	61.28	61.28	3.88%	342,649
Jul 10, 2026	58.00	59.30	58.00	58.99	58.99	2.61%	307,655
Jul 9, 2026	58.29	58.29	56.95	57.49	57.49	-0.10%	258,816
Jul 8, 2026	57.26	57.86	56.40	57.55	57.55	-0.38%	327,813
Jul 7, 2026	58.19	59.19	57.18	57.77	57.77	-	269,066
Jul 6, 2026	58.27	59.30	57.00	57.77	57.77	0.31%	305,079