Alkami Technology Inc (ALKT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 4.57746478873 | 31.24 | 33.45 | 31.1 | 534158 | 32.5071927 | CS |
| 4 | 6.92 | 26.8737864078 | 25.75 | 33.45 | 25.68 | 541249 | 29.9051806 | CS |
| 12 | 8.1 | 32.967032967 | 24.57 | 33.45 | 23.61 | 534054 | 27.78974842 | CS |
| 26 | 8.06 | 32.7509142625 | 24.61 | 33.45 | 22.84 | 412664 | 26.43579992 | CS |
| 52 | 16.31 | 99.6943765281 | 16.36 | 33.45 | 14.93 | 371827 | 23.66214782 | CS |
| 156 | 0 | 0 | 32.67 | 33.77 | 9.23 | 333482 | 19.31862416 | CS |
| 260 | -8.59 | -20.8191953466 | 41.26 | 49.32 | 9.23 | 328520 | 20.56166307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 32.67 | 0.25 | 0.77 | 32.4 | 33.45 | 32.4 | 504280 |
| 1721342100 | 32.42 | -0.18 | -0.55 | 32.84 | 33.3725 | 32.27 | 500334 |
| 1721255700 | 32.6 | -0.56 | -1.69 | 32.979999 | 33.45 | 32.049999 | 559579 |
| 1721169300 | 33.159999 | 1.51 | 4.77 | 31.89 | 33.229999 | 31.8581 | 568316 |
| 1721082900 | 31.65 | 0.9 | 2.93 | 31.24 | 31.73 | 31.1 | 538279 |
| 1720823700 | 30.75 | 0.36 | 1.18 | 30.57 | 31.31 | 30.46 | 477008 |
| 1720737300 | 30.39 | 0.63 | 2.12 | 30.22 | 30.46 | 30 | 294145 |
| 1720650900 | 29.76 | -0.68 | -2.23 | 30.45 | 30.5 | 29.44 | 322499 |
| 1720564500 | 30.44 | 0.01 | 0.03 | 30.37 | 30.4999 | 29.86 | 425578 |
| 1720478100 | 30.43 | -0.02 | -0.07 | 30.51 | 30.7 | 30.2301 | 370107 |
| 1720218900 | 30.45 | 0.2 | 0.66 | 30.15 | 30.68 | 30.15 | 472620 |
| 1720040640 | 30.25 | -0.05 | -0.17 | 30.6 | 30.9 | 30.11 | 311654 |
| 1719959700 | 30.3 | 1.24 | 4.27 | 29.12 | 30.48 | 29.06 | 957846 |
| 1719873300 | 29.06 | 0.58 | 2.04 | 28.38 | 29.11 | 28.03 | 603354 |
| 1719614100 | 28.48 | 0.78 | 2.82 | 27.84 | 28.66 | 27.84 | 1490129 |
| 1719527700 | 27.7 | 0.76 | 2.82 | 27.12 | 27.88 | 26.97 | 459130 |
| 1719441300 | 26.94 | 0.46 | 1.74 | 26.28 | 26.96 | 26.28 | 448217 |
| 1719354900 | 26.48 | 0.53 | 2.04 | 25.9 | 26.48 | 25.75 | 454075 |
| 1719268500 | 25.95 | 0.26 | 1.01 | 25.75 | 26.23 | 25.68 | 526583 |
| 1719009300 | 25.69 | 0.66 | 2.64 | 25.02 | 25.74 | 24.75 | 744737 |
| 1718922900 | 25.03 | 0.11 | 0.44 | 25.23 | 25.45 | 24.96 | 596233 |
| 1718750100 | 24.92 | -0.75 | -2.92 | 25.55 | 25.755 | 24.59 | 1503152 |
| 1718663700 | 25.67 | -0.27 | -1.04 | 25.88 | 26.205 | 25.35 | 391328 |
| 1718404500 | 25.94 | -0.22 | -0.84 | 26.03 | 26.07 | 25.64 | 299706 |
| 1718318100 | 26.16 | -0.93 | -3.43 | 27.11 | 27.52 | 26.09 | 397282 |
| 1718231700 | 27.09 | 0.22 | 0.82 | 27.46 | 27.85 | 26.98 | 324295 |
| 1718145300 | 26.87 | -0.25 | -0.92 | 26.99 | 27.3 | 26.81 | 240264 |
| 1718058900 | 27.12 | 0.21 | 0.78 | 26.72 | 27.5 | 26.24 | 430886 |
| 1717799700 | 26.91 | 0.02 | 0.07 | 26.81 | 26.95 | 26.58 | 305001 |
| 1717713300 | 26.89 | -0.1 | -0.37 | 26.98 | 27.12 | 26.69 | 311809 |
| 1717626900 | 26.99 | -0.25 | -0.92 | 27.41 | 27.44 | 25.96 | 512035 |
| 1717540500 | 27.24 | -0.69 | -2.47 | 27.93 | 27.93 | 27.13 | 404964 |
| 1717454100 | 27.93 | 0.5 | 1.82 | 27.75 | 28.1 | 27.22 | 414679 |
| 1717194900 | 27.43 | -0.33 | -1.19 | 27.81 | 28.0399 | 27.04 | 703757 |
| 1717108500 | 27.76 | -0.89 | -3.11 | 28.57 | 28.69 | 27.73 | 296352 |
| 1717022100 | 28.65 | 0.55 | 1.96 | 28 | 29.17 | 27.96 | 483395 |
| 1716935700 | 28.1 | 0.7 | 2.55 | 27.56 | 28.49 | 27.155 | 790388 |
| 1716590100 | 27.4 | 0.47 | 1.75 | 27.09 | 27.53 | 26.59 | 267454 |
| 1716503700 | 26.93 | -1.01 | -3.61 | 28.08 | 28.4599 | 26.6 | 469116 |
| 1716417300 | 27.94 | -0.48 | -1.69 | 28.5 | 28.5 | 27.6401 | 310760 |
| 1716330900 | 28.42 | -0.45 | -1.56 | 28.84 | 29.03 | 28.35 | 332951 |
| 1716244500 | 28.87 | 1.16 | 4.19 | 27.63 | 29.28 | 27.63 | 1132325 |
| 1715985300 | 27.71 | 1.07 | 4.02 | 26.74 | 27.84 | 26.45 | 785919 |
| 1715898900 | 26.64 | 0.62 | 2.38 | 26.02 | 27.58 | 25.89 | 850110 |
| 1715812500 | 26.02 | 0.93 | 3.71 | 25.42 | 26.185 | 25.27 | 494909 |
| 1715726100 | 25.09 | -0.34 | -1.34 | 25.5 | 25.73 | 25.05 | 342617 |
| 1715639700 | 25.43 | -0.65 | -2.49 | 25.89 | 26.128 | 25.3095 | 426980 |
| 1715380500 | 26.08 | -0.29 | -1.10 | 26.19 | 26.6 | 26.02 | 342611 |
| 1715294100 | 26.37 | -0.2 | -0.75 | 26.52 | 26.72 | 26.22 | 419273 |
| 1715207700 | 26.57 | -1.06 | -3.84 | 27.23 | 27.33 | 26.08 | 727644 |
| 1715121300 | 27.63 | 0.61 | 2.26 | 27.07 | 27.94 | 26.75 | 592548 |
| 1715034900 | 27.02 | -0.31 | -1.13 | 27.34 | 27.35 | 26.1 | 830748 |
| 1714775700 | 27.33 | 0.64 | 2.40 | 27.13 | 27.7688 | 26.61 | 622094 |
| 1714689300 | 26.69 | 2.29 | 9.39 | 25 | 27.87 | 24.77 | 1030554 |
| 1714602900 | 24.4 | 0.33 | 1.37 | 24.17 | 24.95 | 23.9884 | 506153 |
| 1714516500 | 24.07 | -0.08 | -0.33 | 24.05 | 24.56 | 23.61 | 310102 |
| 1714430100 | 24.15 | -0.37 | -1.51 | 24.57 | 24.7999 | 24.12 | 212212 |
| 1714170900 | 24.52 | 0.66 | 2.77 | 23.96 | 24.565 | 23.96 | 316321 |
| 1714084500 | 23.86 | -0.63 | -2.57 | 24.05 | 24.05 | 23.5 | 238790 |
| 1713998100 | 24.49 | -0.08 | -0.33 | 24.57 | 24.81 | 24.35 | 207197 |
| 1713911700 | 24.57 | 0.59 | 2.46 | 24.06 | 24.75 | 24.06 | 191152 |
| 1713825300 | 23.98 | 0.2 | 0.84 | 23.91 | 24.27 | 23.55 | 254012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
