AITi Global Inc (ALTI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 6.81265206813 | 4.11 | 4.75 | 3.9 | 130394 | 4.23685695 | CS |
| 4 | -0.66 | -13.0693069307 | 5.05 | 5.075 | 3.56 | 148638 | 4.07010199 | CS |
| 12 | -0.46 | -9.48453608247 | 4.85 | 5.45 | 3.56 | 142773 | 4.61486074 | CS |
| 26 | -1.57 | -26.3422818792 | 5.96 | 6.99 | 3.56 | 142021 | 5.04891951 | CS |
| 52 | -2.99 | -40.5149051491 | 7.38 | 9.22 | 3.56 | 100266 | 5.62011516 | CS |
| 156 | -3.24 | -42.4639580603 | 7.63 | 27.5 | 3.56 | 109003 | 7.05259612 | CS |
| 260 | -3.24 | -42.4639580603 | 7.63 | 27.5 | 3.56 | 109003 | 7.05259612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 4.64 | 0.48 | 11.54 | 4.2 | 4.73 | 4.165 | 192662 |
| 1724366100 | 4.16 | 0.04 | 0.97 | 4.12 | 4.2 | 4.07 | 108875 |
| 1724279700 | 4.12 | 0.1 | 2.49 | 4.0599999 | 4.14 | 4 | 42927 |
| 1724193300 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.1 | 3.9 | 247537 |
| 1724106900 | 4.0599999 | -0.04 | -0.98 | 4.11 | 4.12 | 3.9 | 59970 |
| 1723847700 | 4.1 | 0.13 | 3.27 | 3.95 | 4.2 | 3.94 | 136660 |
| 1723761300 | 3.97 | 0.06 | 1.53 | 4 | 4.13 | 3.87 | 187523 |
| 1723674900 | 3.91 | 0.04 | 1.03 | 3.88 | 3.97 | 3.71 | 143388 |
| 1723588500 | 3.87 | 0.24 | 6.61 | 3.66 | 4 | 3.66 | 128317 |
| 1723502100 | 3.63 | -0.14 | -3.71 | 3.74 | 3.89 | 3.56 | 97405 |
| 1723242900 | 3.77 | -0.04 | -1.05 | 3.87 | 4.04 | 3.72 | 53385 |
| 1723156500 | 3.81 | 0 | 0.13 | 3.81 | 3.95 | 3.72 | 186262 |
| 1723070100 | 3.805 | 0.13 | 3.40 | 3.73 | 4.0599999 | 3.71 | 157200 |
| 1722983700 | 3.68 | -0.36 | -8.91 | 4.09 | 4.13 | 3.5801 | 484345 |
| 1722897300 | 4.04 | -0.34 | -7.76 | 4.12 | 4.28 | 3.93 | 204224 |
| 1722638100 | 4.38 | -0.24 | -5.19 | 4.41 | 4.65 | 4.32 | 189913 |
| 1722551700 | 4.62 | -0.28 | -5.71 | 4.9 | 4.9 | 4.43 | 144455 |
| 1722465300 | 4.9 | 0.08 | 1.66 | 4.82 | 5.0199999 | 4.7516999 | 77688 |
| 1722378900 | 4.82 | 0.03 | 0.63 | 4.84 | 4.9 | 4.72 | 78066 |
| 1722292500 | 4.79 | -0.27 | -5.34 | 5.05 | 5.075 | 4.784 | 51948 |
| 1722033300 | 5.0599999 | 0.1 | 2.02 | 5.04 | 5.155 | 4.91 | 106237 |
| 1721946900 | 4.96 | 0.17 | 3.55 | 4.83 | 5.09 | 4.8 | 76972 |
| 1721860500 | 4.79 | -0.12 | -2.44 | 4.87 | 4.98 | 4.78 | 52290 |
| 1721774100 | 4.91 | -0.03 | -0.61 | 4.92 | 4.96 | 4.72 | 69666 |
| 1721687700 | 4.94 | 0.22 | 4.66 | 4.64 | 5.05 | 4.64 | 104245 |
| 1721428500 | 4.72 | -0.05 | -1.05 | 4.82 | 5 | 4.68 | 155657 |
| 1721342100 | 4.7699999 | -0.22 | -4.41 | 4.96 | 5.15 | 4.7 | 63651 |
| 1721255700 | 4.99 | -0.17 | -3.29 | 4.99 | 5.25 | 4.945 | 190301 |
| 1721169300 | 5.16 | 0.16 | 3.20 | 5.03 | 5.19 | 4.97 | 154630 |
| 1721082900 | 5 | 0.22 | 4.60 | 4.84 | 5.01 | 4.84 | 118533 |
| 1720823700 | 4.78 | 0.04 | 0.84 | 4.75 | 4.92 | 4.62 | 117810 |
| 1720737300 | 4.74 | 0.19 | 4.18 | 4.55 | 4.79 | 4.4 | 185987 |
| 1720650900 | 4.55 | 0.21 | 4.84 | 4.37 | 4.74 | 4.26 | 79162 |
| 1720564500 | 4.34 | -0.28 | -6.06 | 4.61 | 4.66 | 4.3099999 | 124448 |
| 1720478100 | 4.62 | -0.14 | -2.94 | 4.76 | 4.94 | 4.62 | 152876 |
| 1720218900 | 4.76 | 0 | 0.00 | 4.73 | 4.825 | 4.66 | 79182 |
| 1720040640 | 4.76 | -0.04 | -0.83 | 4.84 | 4.84 | 4.6737 | 19077 |
| 1719959700 | 4.8 | -0.12 | -2.44 | 4.86 | 4.9 | 4.6 | 112836 |
| 1719873300 | 4.92 | 0.01 | 0.20 | 5.22 | 5.355 | 4.85 | 108436 |
| 1719614100 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1719527700 | 4.91 | -0.07 | -1.41 | 5.0199999 | 5.29 | 4.87 | 171639 |
| 1719441300 | 4.98 | 0.05 | 1.01 | 4.84 | 5.01 | 4.7 | 175459 |
| 1719354900 | 4.93 | -0.07 | -1.40 | 4.99 | 5.05 | 4.85 | 92467 |
| 1719268500 | 5 | -0.3 | -5.66 | 5.22 | 5.45 | 4.921 | 101667 |
| 1719009300 | 5.3 | 0.34 | 6.85 | 4.96 | 5.3099999 | 4.9 | 694827 |
| 1718922900 | 4.96 | -0.03 | -0.60 | 4.95 | 5.37 | 4.8614 | 95105 |
| 1718750100 | 4.99 | -0.02 | -0.40 | 4.94 | 5.15 | 4.87 | 111235 |
| 1718663700 | 5.01 | 0.31 | 6.60 | 4.67 | 5.07 | 4.59 | 119041 |
| 1718404500 | 4.7 | -0.29 | -5.81 | 4.9 | 5.11 | 4.63 | 115065 |
| 1718318100 | 4.99 | -0.19 | -3.67 | 5.23 | 5.23 | 4.69 | 271040 |
| 1718231700 | 5.18 | 0.15 | 2.98 | 5.04 | 5.43 | 5 | 211766 |
| 1718145300 | 5.03 | 0.19 | 3.93 | 4.82 | 5.05 | 4.76 | 140773 |
| 1718058900 | 4.84 | 0.18 | 3.86 | 4.68 | 4.94 | 4.6449999 | 88681 |
| 1717799700 | 4.66 | 0.06 | 1.30 | 4.6 | 4.82 | 4.5652 | 57222 |
| 1717713300 | 4.6 | -0.18 | -3.77 | 4.85 | 4.95 | 4.57 | 171742 |
| 1717626900 | 4.78 | 0.07 | 1.49 | 4.72 | 4.83 | 4.55 | 181816 |
| 1717540500 | 4.71 | -0.28 | -5.61 | 4.94 | 5.1 | 4.67 | 173273 |
| 1717454100 | 4.99 | 0.22 | 4.61 | 4.85 | 5 | 4.66 | 120511 |
| 1717194900 | 4.7699999 | -0.18 | -3.64 | 4.97 | 4.98 | 4.6 | 514953 |
| 1717108500 | 4.95 | -0.12 | -2.37 | 5.15 | 5.15 | 4.79 | 128331 |
| 1717022100 | 5.07 | 0.03 | 0.60 | 4.98 | 5.25 | 4.95 | 189405 |
| 1716935700 | 5.04 | 0.52 | 11.50 | 4.5599999 | 5.04 | 4.5 | 173187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
