AITi Global Inc (ALTI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.63636363636 | 2.75 | 3.14 | 2.33 | 215796 | 2.75361239 | CS |
| 4 | -0.49 | -14.6706586826 | 3.34 | 3.64 | 2.33 | 131219 | 3.12078634 | CS |
| 12 | -1.55 | -35.2272727273 | 4.4 | 4.5897 | 2.33 | 103453 | 3.55925368 | CS |
| 26 | -1.69 | -37.2246696035 | 4.54 | 5 | 2.33 | 120991 | 3.92255747 | CS |
| 52 | -3.29 | -53.5830618893 | 6.14 | 6.32 | 2.33 | 133877 | 4.30281865 | CS |
| 156 | -1.45 | -33.7209302326 | 4.3 | 27.5 | 2.33 | 85427 | 6.13488797 | CS |
| 260 | -1.45 | -33.7209302326 | 4.3 | 27.5 | 2.33 | 57562 | 6.13488797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.85 | -0.05 | -1.72 | 2.8649 | 2.9321 | 2.68 | 167688 |
| 1742510100 | 2.9 | -0.06 | -2.03 | 3 | 3.14 | 2.88 | 112831 |
| 1742423700 | 2.96 | 0.01 | 0.34 | 2.91 | 3.11 | 2.73 | 170316 |
| 1742337300 | 2.95 | 0.43 | 17.06 | 2.52 | 3.05 | 2.5066 | 210432 |
| 1742250900 | 2.52 | -0.14 | -5.26 | 2.73 | 2.75 | 2.33 | 271176 |
| 1741991700 | 2.66 | -0.37 | -12.21 | 2.75 | 2.96 | 2.4 | 312583 |
| 1741905300 | 3.0299999 | -0.08 | -2.57 | 3.14 | 3.17 | 3.02 | 90760 |
| 1741818900 | 3.11 | -0.24 | -7.16 | 3.38 | 3.39 | 3.1 | 99363 |
| 1741732500 | 3.35 | 0 | 0.00 | 3.2799999 | 3.45 | 3.2 | 65937 |
| 1741646100 | 3.35 | -0.12 | -3.46 | 3.39 | 3.4 | 3.25 | 80100 |
| 1741390500 | 3.47 | 0.02 | 0.58 | 3.43 | 3.6 | 3.35 | 72881 |
| 1741304100 | 3.45 | -0.06 | -1.71 | 3.41 | 3.55 | 3.33 | 82852 |
| 1741217700 | 3.51 | -0.02 | -0.57 | 3.49 | 3.63 | 3.39 | 76969 |
| 1741131300 | 3.53 | 0.16 | 4.75 | 3.2599999 | 3.59 | 3.15 | 145771 |
| 1741044900 | 3.37 | -0.09 | -2.60 | 3.51 | 3.51 | 3.2799999 | 174138 |
| 1740785700 | 3.46 | 0.01 | 0.29 | 3.4 | 3.63 | 3.35 | 108733 |
| 1740699300 | 3.45 | -0.04 | -1.15 | 3.47 | 3.5297 | 3.33 | 107146 |
| 1740612900 | 3.49 | 0.09 | 2.65 | 3.4 | 3.55 | 3.4 | 70895 |
| 1740526500 | 3.4 | -0.01 | -0.29 | 3.37 | 3.45 | 3.31 | 109735 |
| 1740440100 | 3.41 | 0.13 | 3.96 | 3.3 | 3.42 | 3.2599999 | 109056 |
| 1740180900 | 3.2799999 | -0.01 | -0.30 | 3.34 | 3.365 | 3.24 | 138741 |
| 1740094500 | 3.29 | -0.24 | -6.80 | 3.53 | 3.55 | 3.2799999 | 124816 |
| 1740008100 | 3.53 | 0.04 | 1.15 | 3.45 | 3.56 | 3.4 | 55400 |
| 1739921700 | 3.49 | 0.02 | 0.58 | 3.45 | 3.505 | 3.36 | 68098 |
| 1739576100 | 3.47 | 0.19 | 5.79 | 3.35 | 3.615 | 3.25 | 196093 |
| 1739489700 | 3.2799999 | -0.19 | -5.48 | 3.47 | 3.47 | 3.24 | 118087 |
| 1739403300 | 3.47 | -0.11 | -3.07 | 3.6882 | 3.6882 | 3.36 | 104632 |
| 1739316900 | 3.58 | -0.28 | -7.25 | 3.9 | 3.9 | 3.53 | 117244 |
| 1739230500 | 3.86 | 0.05 | 1.31 | 3.84 | 3.89 | 3.75 | 56296 |
| 1738971300 | 3.81 | -0.13 | -3.30 | 3.94 | 3.975 | 3.75 | 87787 |
| 1738884900 | 3.94 | -0.06 | -1.50 | 4.0199999 | 4.15 | 3.8037 | 31237 |
| 1738798500 | 4 | 0.07 | 1.78 | 3.95 | 4.0449 | 3.95 | 70812 |
| 1738712100 | 3.93 | 0.15 | 3.97 | 3.75 | 3.9499 | 3.67 | 94864 |
| 1738625700 | 3.78 | -0.11 | -2.83 | 3.78 | 3.86 | 3.7 | 82782 |
| 1738366500 | 3.89 | -0.03 | -0.77 | 3.91 | 3.965 | 3.8 | 61872 |
| 1738280100 | 3.92 | -0.1 | -2.49 | 3.96 | 4.03 | 3.85 | 108466 |
| 1738193700 | 4.0199999 | -0.09 | -2.19 | 4.05 | 4.1 | 3.975 | 42845 |
| 1738107300 | 4.11 | -0.03 | -0.72 | 4 | 4.17 | 4 | 43891 |
| 1738020900 | 4.14 | 0.03 | 0.73 | 4.11 | 4.2699999 | 4.03 | 73327 |
| 1737761700 | 4.11 | 0.17 | 4.31 | 3.97 | 4.23 | 3.97 | 45275 |
| 1737675300 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737588900 | 3.94 | -0.11 | -2.72 | 4.04 | 4.04 | 3.89 | 77915 |
| 1737502500 | 4.05 | -0.04 | -0.98 | 4.105 | 4.17 | 4.05 | 47803 |
| 1737156900 | 4.09 | 0.08 | 2.00 | 4.03 | 4.12 | 3.95 | 135889 |
| 1737070500 | 4.01 | -0.13 | -3.14 | 4.14 | 4.2043 | 4.01 | 79046 |
| 1736984100 | 4.14 | 0.08 | 1.97 | 4.19 | 4.245 | 4.07 | 38880 |
| 1736897700 | 4.0599999 | -0.07 | -1.69 | 4.17 | 4.18 | 4.005 | 69367 |
| 1736811300 | 4.13 | 0.09 | 2.23 | 3.97 | 4.17 | 3.95 | 55966 |
| 1736552100 | 4.04 | -0.15 | -3.58 | 4.03 | 4.16 | 3.98 | 73140 |
| 1736379300 | 4.19 | -0.05 | -1.18 | 4.215 | 4.28 | 4.09 | 113549 |
| 1736292900 | 4.24 | 0.02 | 0.47 | 4.24 | 4.3099999 | 4 | 308894 |
| 1736206500 | 4.22 | -0.18 | -4.09 | 4.46 | 4.46 | 4.21 | 52506 |
| 1735947300 | 4.4 | 0.01 | 0.23 | 4.367 | 4.48 | 4.295 | 95148 |
| 1735860900 | 4.39 | -0.02 | -0.45 | 4.45 | 4.525 | 4.2699999 | 73699 |
| 1735688100 | 4.41 | -0.02 | -0.45 | 4.47 | 4.5897 | 4.32 | 66622 |
| 1735601700 | 4.43 | 0.04 | 0.91 | 4.35 | 4.49 | 4.25 | 56639 |
| 1735342500 | 4.39 | -0.03 | -0.68 | 4.3949999 | 4.5 | 4.3 | 108275 |
| 1735256100 | 4.42 | 0.12 | 2.79 | 4.34 | 4.46 | 4.28 | 43475 |
| 1735077840 | 4.3 | 0.16 | 3.86 | 4.15 | 4.3 | 4.09 | 23969 |
| 1734996900 | 4.14 | -0.09 | -2.13 | 4.2112 | 4.2699999 | 4.07 | 62924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
