Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
14.05
-0.67 (-4.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.67 | 15.07 | 13.51 | 14.05 | 14.05 | -4.55% | 11,619 |
| Dec 19, 2024 | 15.10 | 16.41 | 13.26 | 14.72 | 14.72 | -3.79% | 53,270 |
| Dec 18, 2024 | 16.99 | 16.99 | 14.95 | 15.30 | 15.30 | -3.53% | 29,981 |
| Dec 17, 2024 | 16.05 | 16.78 | 14.50 | 15.86 | 15.86 | -1.31% | 42,030 |
| Dec 16, 2024 | 15.61 | 17.96 | 15.33 | 16.07 | 16.07 | 2.88% | 50,717 |
| Dec 13, 2024 | 14.82 | 19.60 | 13.71 | 15.62 | 15.62 | 13.93% | 122,502 |
| Dec 12, 2024 | 11.17 | 13.80 | 11.17 | 13.71 | 13.71 | 23.29% | 88,229 |
| Dec 11, 2024 | 10.80 | 11.99 | 10.80 | 11.12 | 11.12 | -1.16% | 64,436 |
| Dec 10, 2024 | 10.40 | 12.00 | 10.40 | 11.25 | 11.25 | - | 65,931 |
| Dec 9, 2024 | 12.94 | 13.81 | 10.66 | 11.25 | 11.25 | -13.73% | 89,037 |
| Dec 6, 2024 | 12.99 | 13.82 | 12.99 | 13.04 | 13.04 | -1.14% | 22,521 |
| Dec 5, 2024 | 13.23 | 14.06 | 12.92 | 13.19 | 13.19 | -0.83% | 17,391 |
| Dec 4, 2024 | 13.62 | 13.62 | 12.50 | 13.30 | 13.30 | 5.06% | 81,132 |
| Dec 3, 2024 | 14.00 | 14.69 | 12.32 | 12.66 | 12.66 | -7.59% | 28,326 |
| Dec 2, 2024 | 15.50 | 15.64 | 13.09 | 13.70 | 13.70 | -13.51% | 51,033 |
| Nov 29, 2024 | 14.93 | 16.30 | 14.93 | 15.84 | 15.84 | 6.27% | 36,158 |
| Nov 27, 2024 | 14.80 | 16.45 | 13.95 | 14.91 | 14.91 | 3.08% | 63,016 |
| Nov 26, 2024 | 17.71 | 17.79 | 13.10 | 14.46 | 14.46 | -16.54% | 85,117 |
| Nov 25, 2024 | 14.10 | 17.47 | 13.72 | 17.33 | 17.33 | 22.01% | 127,025 |
| Nov 22, 2024 | 13.09 | 14.38 | 12.36 | 14.20 | 14.20 | 16.78% | 93,979 |
| Nov 21, 2024 | 11.47 | 13.10 | 11.47 | 12.16 | 12.16 | 3.84% | 19,192 |
| Nov 20, 2024 | 12.70 | 13.45 | 11.18 | 11.71 | 11.71 | -6.39% | 46,117 |
| Nov 19, 2024 | 12.39 | 14.30 | 11.78 | 12.51 | 12.51 | -6.64% | 326,063 |
| Nov 18, 2024 | 9.50 | 13.48 | 9.50 | 13.40 | 13.40 | 38.00% | 124,017 |
| Nov 15, 2024 | 9.15 | 10.00 | 8.79 | 9.71 | 9.71 | 5.43% | 40,469 |
| Nov 14, 2024 | 9.08 | 9.27 | 8.71 | 9.21 | 9.21 | 1.99% | 29,648 |
| Nov 13, 2024 | 9.15 | 9.68 | 8.95 | 9.03 | 9.03 | -3.22% | 12,092 |
| Nov 12, 2024 | 10.32 | 10.32 | 8.64 | 9.33 | 9.33 | -7.26% | 105,694 |
| Nov 11, 2024 | 9.40 | 10.36 | 9.30 | 10.06 | 10.06 | 5.12% | 103,208 |
| Nov 8, 2024 | 9.62 | 9.85 | 9.28 | 9.57 | 9.57 | -1.34% | 124,063 |
| Nov 7, 2024 | 9.39 | 10.29 | 9.39 | 9.70 | 9.70 | -5.73% | 129,448 |
| Nov 6, 2024 | 8.44 | 10.48 | 8.44 | 10.29 | 10.29 | 20.92% | 104,506 |
| Nov 5, 2024 | 8.79 | 9.74 | 7.58 | 8.51 | 8.51 | -3.19% | 77,011 |
| Nov 4, 2024 | 9.09 | 12.20 | 7.91 | 8.79 | 8.79 | -6.79% | 535,475 |
| Nov 1, 2024 | 8.85 | 10.49 | 8.50 | 9.43 | 9.43 | 7.04% | 131,522 |
| Oct 31, 2024 | 8.81 | 9.62 | 8.71 | 8.81 | 8.81 | -7.26% | 71,810 |
| Oct 30, 2024 | 9.60 | 10.00 | 8.95 | 9.50 | 9.50 | -1.04% | 83,148 |
| Oct 29, 2024 | 10.87 | 11.88 | 9.05 | 9.60 | 9.60 | -10.86% | 107,156 |
| Oct 28, 2024 | 10.61 | 13.80 | 10.11 | 10.77 | 10.77 | 3.16% | 216,544 |
| Oct 25, 2024 | 8.95 | 10.88 | 8.15 | 10.44 | 10.44 | 8.19% | 299,554 |
| Oct 24, 2024 | 6.55 | 12.28 | 6.32 | 9.65 | 9.65 | 52.45% | 1,393,930 |
| Oct 23, 2024 | 6.27 | 6.69 | 6.21 | 6.33 | 6.33 | 0.80% | 17,977 |
| Oct 22, 2024 | 5.98 | 6.80 | 5.98 | 6.28 | 6.28 | -1.41% | 40,262 |
| Oct 21, 2024 | 6.64 | 6.97 | 5.97 | 6.37 | 6.37 | -4.93% | 159,111 |
| Oct 18, 2024 | 5.75 | 6.95 | 5.62 | 6.70 | 6.70 | 15.32% | 99,510 |
| Oct 17, 2024 | 5.84 | 6.08 | 5.58 | 5.81 | 5.81 | 0.87% | 116,987 |
| Oct 16, 2024 | 5.79 | 6.00 | 5.57 | 5.76 | 5.76 | -2.37% | 163,766 |
| Oct 15, 2024 | 6.24 | 6.45 | 5.68 | 5.90 | 5.90 | -5.60% | 185,041 |
| Oct 14, 2024 | 5.98 | 6.50 | 5.95 | 6.25 | 6.25 | 6.29% | 60,076 |
| Oct 11, 2024 | 6.31 | 6.31 | 5.73 | 5.88 | 5.88 | -5.01% | 40,889 |
| Oct 10, 2024 | 6.59 | 6.67 | 5.53 | 6.19 | 6.19 | -7.89% | 74,375 |
| Oct 9, 2024 | 6.32 | 6.75 | 6.10 | 6.72 | 6.72 | 0.15% | 47,888 |
| Oct 8, 2024 | 6.24 | 7.35 | 6.05 | 6.71 | 6.71 | -6.02% | 113,308 |
| Oct 7, 2024 | 7.19 | 8.06 | 6.52 | 7.14 | 7.14 | -0.83% | 270,489 |
| Oct 4, 2024 | 5.28 | 7.20 | 5.28 | 7.20 | 7.20 | 36.11% | 350,403 |
| Oct 3, 2024 | 5.06 | 5.37 | 4.44 | 5.29 | 5.29 | -5.03% | 187,729 |
| Oct 2, 2024 | 5.59 | 6.78 | 5.12 | 5.57 | 5.57 | -6.39% | 421,017 |
| Oct 1, 2024 | 6.00 | 6.09 | 4.70 | 5.95 | 5.95 | -12.24% | 799,745 |
| Sep 30, 2024 | 4.45 | 8.08 | 4.44 | 6.78 | 6.78 | 52.02% | 7,044,828 |
| Sep 27, 2024 | 3.71 | 4.55 | 3.26 | 4.46 | 4.46 | 21.20% | 5,103,576 |
| Sep 26, 2024 | 2.41 | 3.83 | 2.35 | 3.68 | 3.68 | 71.16% | 14,169,933 |
| Sep 25, 2024 | 1.50 | 2.52 | 1.42 | 2.15 | 2.15 | 49.00% | 3,419,984 |
| Sep 24, 2024 | 1.41 | 1.53 | 1.40 | 1.44 | 1.44 | -1.84% | 85,903 |
| Sep 23, 2024 | 1.52 | 1.57 | 1.45 | 1.47 | 1.47 | -2.65% | 33,659 |
| Sep 20, 2024 | 1.25 | 1.58 | 1.24 | 1.51 | 1.51 | 18.90% | 117,008 |
| Sep 19, 2024 | 1.26 | 1.33 | 1.22 | 1.27 | 1.27 | 0.79% | 69,874 |
| Sep 18, 2024 | 1.30 | 1.41 | 1.23 | 1.26 | 1.26 | -7.35% | 268,564 |
| Sep 17, 2024 | 1.43 | 1.48 | 1.35 | 1.36 | 1.36 | -1.45% | 30,755 |
| Sep 16, 2024 | 1.27 | 1.59 | 1.15 | 1.38 | 1.38 | 13.11% | 89,474 |
| Sep 13, 2024 | 1.22 | 1.39 | 1.18 | 1.22 | 1.22 | -4.69% | 16,417 |
| Sep 12, 2024 | 1.25 | 1.37 | 1.25 | 1.28 | 1.28 | -7.91% | 35,376 |
| Sep 11, 2024 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | -2.11% | 36,596 |
| Sep 10, 2024 | 1.41 | 1.53 | 1.36 | 1.42 | 1.42 | -5.96% | 44,607 |
| Sep 9, 2024 | 1.61 | 1.68 | 1.50 | 1.51 | 1.51 | -8.48% | 47,730 |
| Sep 6, 2024 | 1.73 | 1.96 | 1.60 | 1.65 | 1.65 | -7.30% | 43,572 |
| Sep 5, 2024 | 1.81 | 2.14 | 1.62 | 1.78 | 1.78 | -9.18% | 33,459 |
| Sep 4, 2024 | 1.97 | 2.06 | 1.86 | 1.96 | 1.96 | -4.62% | 22,971 |
| Sep 3, 2024 | 2.22 | 2.22 | 1.95 | 2.06 | 2.06 | -3.07% | 19,815 |
| Aug 30, 2024 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.52% | 981 |
| Aug 29, 2024 | 2.10 | 2.13 | 1.95 | 2.11 | 2.11 | 7.06% | 7,250 |
| Aug 28, 2024 | 2.35 | 2.35 | 1.89 | 1.97 | 1.97 | -13.97% | 9,156 |
| Aug 27, 2024 | 2.31 | 2.35 | 1.99 | 2.29 | 2.29 | 2.23% | 15,563 |
| Aug 26, 2024 | 2.26 | 2.42 | 2.00 | 2.24 | 2.24 | 6.16% | 14,049 |
| Aug 23, 2024 | 2.25 | 2.35 | 2.05 | 2.11 | 2.11 | -3.21% | 7,599 |
| Aug 22, 2024 | 2.40 | 2.54 | 2.12 | 2.18 | 2.18 | -8.98% | 13,718 |
| Aug 21, 2024 | 2.73 | 2.73 | 2.18 | 2.40 | 2.40 | -2.64% | 12,230 |
| Aug 20, 2024 | 2.69 | 3.13 | 2.19 | 2.46 | 2.46 | -8.21% | 10,415 |
| Aug 19, 2024 | 2.83 | 2.90 | 2.60 | 2.68 | 2.68 | -8.53% | 1,145 |
| Aug 16, 2024 | 2.91 | 3.04 | 2.50 | 2.93 | 2.93 | 0.69% | 2,376 |
| Aug 15, 2024 | 2.90 | 2.96 | 2.90 | 2.91 | 2.91 | 0.34% | 1,586 |
| Aug 14, 2024 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | -3.01% | 1,521 |
| Aug 13, 2024 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | -5.08% | 1,167 |
| Aug 12, 2024 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | 4.30% | 583 |
| Aug 9, 2024 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.40% | 545 |
| Aug 8, 2024 | 3.31 | 3.31 | 3.01 | 3.03 | 3.03 | -6.71% | 6,452 |
| Aug 7, 2024 | 3.33 | 3.41 | 3.25 | 3.25 | 3.25 | 3.50% | 2,456 |
| Aug 6, 2024 | 3.31 | 3.31 | 3.01 | 3.14 | 3.14 | -4.85% | 2,262 |
| Aug 5, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 257 |
| Aug 2, 2024 | 3.12 | 3.31 | 3.12 | 3.31 | 3.31 | 6.09% | 3,328 |
| Aug 1, 2024 | 3.06 | 3.28 | 3.06 | 3.12 | 3.12 | -1.58% | 1,466 |