Alkami Technology, Inc. (ALKT) NASDAQ

23.20

+1.03(+4.65%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202522.4823.223.223.2722.48626,947
October 17, 202522.4522.1722.1722.6221.93861,200
October 16, 202523.0622.4322.4323.2822.42998,500
October 15, 202523.7523.1223.1223.9922.691.12M
October 14, 202522.8923.2923.2923.3422.67753,300
October 13, 202523.9923.1423.1423.9923.11513,643
October 10, 202523.7323.5323.5324.0623.1839,462
October 09, 202523.923.5623.5624.0523.55531,500
October 08, 202523.6823.923.924.0923.36995,807
October 07, 202524.2323.4123.4124.2323.341.11M
October 06, 202524.7924.2524.2524.79241.24M
October 03, 202524.2424.5924.5924.8224.01620,000
October 02, 202524.0924.1224.1224.3623.79577,100
October 01, 202524.6823.9823.9824.9123.511.13M
September 30, 202525.0624.8424.8425.1424.561.27M
September 29, 202525.9625.1125.1125.9624.86955,100
September 26, 202525.3225.6825.6825.7525.21745,627
September 25, 202524.8625.3225.3225.4924.841.06M
September 24, 202525.6425.2925.2926.4225.261.41M
September 23, 202525.7525.6325.6325.9925.341.88M
September 22, 202525.1125.3925.3925.5924.651.09M
September 19, 202526.8325.2925.2926.8925.142.44M
September 18, 202526.3426.5326.5326.6426.211.12M
September 17, 202525.825.8825.8826.7825.74879,930
September 16, 202525.1425.6925.6925.9724.881.07M
September 15, 202525.4925.2325.2325.8425.021.48M
September 12, 202525.2925.2925.2925.3925.09746,939
September 11, 202525.325.325.325.5324.97692,407
September 10, 202525.5625.1925.1925.9524.851.69M
September 09, 202525.8325.5625.5625.9825.41925,000
September 08, 202525.2925.8325.8326.0725.12955,937
September 05, 202525.1925.2325.2325.925.031.16M
September 04, 202524.7425.0225.0225.1324.42.09M
September 03, 202524.3424.824.824.9724.25904,893
September 02, 202524.9724.5624.5625.324.521.42M
August 29, 202525.5625.625.625.7925.24870,132
August 28, 202525.525.6925.6925.9925.28918,436
August 27, 202524.8725.2725.2725.3624.71731,332
August 26, 202524.6824.7924.7924.9624.321.25M
August 25, 202525.0124.8924.8925.4724.731.86M
August 22, 202523.7825.2825.2825.6623.783.25M
August 21, 202522.2223.723.723.8822.032.15M
August 20, 202522.3122.2922.2922.5721.951.08M
August 19, 202522.4822.4922.4922.5522.17813,100
August 18, 202523.0522.4722.4723.3222.431.25M
August 15, 202523.123.0823.0823.4722.722.19M
August 14, 202523.0622.6522.6523.0621.951.52M
August 13, 202522.0122.5922.5922.7121.822.57M
August 12, 202520.8921.7421.7421.7720.522.1M
August 11, 202520.0720.6620.6620.9420.022.34M
August 08, 202521.3520.1220.1221.3519.941.43M
August 07, 202521.6420.8820.8821.920.531.67M
August 06, 202521.5621.421.421.7621.121.4M
August 05, 202522.4321.5621.5622.6521.511.51M
August 04, 202520.9522.322.322.3520.713.63M
August 01, 202521.9220.4920.4921.9720.423.52M
July 31, 202525.0122.2922.2925.522.13.93M
July 30, 202526.7126.1626.1626.9725.961.13M
July 29, 202528.4926.6226.6228.5326.611M
July 28, 202527.5228.1828.1828.2127.32672,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved