Alkami Technology Inc (ALKT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -4.28271937706 | 33.39 | 33.7437 | 31.91 | 675124 | 32.71150126 | CS |
| 4 | -3.59 | -10.0984528833 | 35.55 | 36.96 | 31.91 | 527659 | 34.5015591 | CS |
| 12 | -7.41 | -18.8214376429 | 39.37 | 40.99 | 31.91 | 639874 | 36.87753539 | CS |
| 26 | 0.34 | 1.0752688172 | 31.62 | 42.29 | 28.4 | 680237 | 36.39448994 | CS |
| 52 | 6.32 | 24.6489859594 | 25.64 | 42.29 | 22.65 | 574630 | 32.94583521 | CS |
| 156 | 17.34 | 118.604651163 | 14.62 | 42.29 | 9.23 | 402424 | 24.09173877 | CS |
| 260 | -9.3 | -22.5399903054 | 41.26 | 49.32 | 9.23 | 381139 | 24.63528637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 31.96 | -1.41 | -4.23 | 33.229999 | 33.529899 | 31.91 | 724995 |
| 1739921700 | 33.369999 | 0.47 | 1.43 | 32.82 | 33.7437 | 32.77 | 551924 |
| 1739576100 | 32.9 | 0.11 | 0.34 | 32.95 | 33.198 | 32.479999 | 633131 |
| 1739489700 | 32.79 | -0.13 | -0.39 | 33.39 | 33.71 | 32.689999 | 790446 |
| 1739403300 | 32.92 | -0.82 | -2.43 | 33.14 | 33.6675 | 32.522199 | 520447 |
| 1739316900 | 33.74 | -1.54 | -4.37 | 35 | 35.07 | 33.7 | 433468 |
| 1739230500 | 35.28 | 0.08 | 0.23 | 35.68 | 36.1 | 35.08 | 440229 |
| 1738971300 | 35.2 | -0.73 | -2.03 | 35.96 | 36.35 | 35.18 | 322889 |
| 1738884900 | 35.93 | 0.41 | 1.15 | 35.89 | 36.0877 | 35.34 | 356722 |
| 1738798500 | 35.52 | -0.01 | -0.03 | 35.9 | 36.31 | 35.34 | 613753 |
| 1738712100 | 35.53 | 0.49 | 1.40 | 35.11 | 35.7696 | 34.65 | 579969 |
| 1738625700 | 35.04 | 0.25 | 0.72 | 33.72 | 35.38 | 33.6401 | 742074 |
| 1738366500 | 34.79 | -1.28 | -3.55 | 36.535 | 36.8499 | 34.76 | 481604 |
| 1738280100 | 36.07 | -0.19 | -0.52 | 36.58 | 36.96 | 35.94 | 621443 |
| 1738193700 | 36.26 | 0.32 | 0.89 | 35.87 | 36.67 | 35.28 | 683915 |
| 1738107300 | 35.94 | 0.65 | 1.84 | 35.25 | 36.1 | 34.69 | 326389 |
| 1738020900 | 35.29 | 0.1 | 0.28 | 34.37 | 35.82 | 34.23 | 383529 |
| 1737761700 | 35.19 | -0.11 | -0.31 | 35.55 | 35.57 | 35.0118 | 290935 |
| 1737675300 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1737588900 | 35.3 | -0.46 | -1.29 | 35.88 | 36.19 | 33.95 | 684003 |
| 1737502500 | 35.76 | 0.24 | 0.68 | 35.71 | 36.23 | 35.56 | 248463 |
| 1737156900 | 35.52 | 0.3 | 0.85 | 36 | 36.07 | 35.25 | 544315 |
| 1737070500 | 35.22 | 0.48 | 1.38 | 35.1 | 35.7 | 34.82 | 413800 |
| 1736984100 | 34.74 | 0.05 | 0.14 | 35.52 | 35.88 | 34.445 | 633884 |
| 1736897700 | 34.69 | 1.17 | 3.49 | 33.53 | 34.92 | 33.509999 | 562742 |
| 1736811300 | 33.52 | -0.63 | -1.84 | 32.982999 | 33.93 | 32.982999 | 764308 |
| 1736552100 | 34.15 | -1.77 | -4.93 | 35.17 | 36.25 | 34.11 | 736729 |
| 1736379300 | 35.92 | 0.55 | 1.55 | 35.02 | 36.29 | 34.73 | 809073 |
| 1736292900 | 35.37 | -0.53 | -1.48 | 35.93 | 36.18 | 34.71 | 645099 |
| 1736206500 | 35.9 | -1.63 | -4.34 | 37.76 | 37.915 | 35.79 | 536761 |
| 1735947300 | 37.53 | 0.63 | 1.71 | 37.23 | 37.7 | 37.01 | 280606 |
| 1735860900 | 36.9 | 0.22 | 0.60 | 37.04 | 37.72 | 36.29 | 343938 |
| 1735688100 | 36.68 | 0.43 | 1.19 | 36.42 | 37.02 | 36.1201 | 443422 |
| 1735601700 | 36.25 | -2.28 | -5.92 | 38.32 | 38.32 | 36.11 | 835234 |
| 1735342500 | 38.53 | -1.37 | -3.43 | 39.94 | 40.39 | 38.475 | 629136 |
| 1735256100 | 39.9 | 0.27 | 0.68 | 39.38 | 40.06 | 39.12 | 246446 |
| 1735077840 | 39.63 | 0.7 | 1.80 | 39.17 | 39.898 | 38.845 | 235123 |
| 1734996900 | 38.93 | -0.19 | -0.49 | 39.16 | 39.31 | 38.305 | 304455 |
| 1734737700 | 39.12 | 0.45 | 1.16 | 37.75 | 39.4 | 37.35 | 1488150 |
| 1734651300 | 38.67 | 0.73 | 1.92 | 38.11 | 39.44 | 38.11 | 719204 |
| 1734564900 | 37.94 | -1.16 | -2.97 | 39.46 | 39.99 | 37.35 | 956066 |
| 1734478500 | 39.1 | -0.61 | -1.54 | 39.42 | 39.57 | 38.42 | 560575 |
| 1734392100 | 39.71 | 0.1 | 0.25 | 39.37 | 40.21 | 39.16 | 753067 |
| 1734132900 | 39.61 | -0.31 | -0.78 | 40.21 | 40.615 | 39.405 | 488668 |
| 1734046500 | 39.92 | 0.16 | 0.40 | 39.4 | 40.41 | 39.16 | 959500 |
| 1733960100 | 39.76 | 1.88 | 4.96 | 38.4 | 39.91 | 37.93 | 690910 |
| 1733873700 | 37.88 | -0.28 | -0.73 | 38.5 | 38.94 | 37.42 | 730332 |
| 1733787300 | 38.16 | -2.24 | -5.54 | 40.38 | 40.99 | 38.01 | 1026013 |
| 1733528100 | 40.4 | 1.01 | 2.56 | 39.72 | 40.57 | 39.72 | 1269929 |
| 1733441700 | 39.39 | -0.26 | -0.66 | 39.5 | 39.575 | 38.53 | 742362 |
| 1733355300 | 39.65 | 1.23 | 3.20 | 38.55 | 40.61 | 38.39 | 1777913 |
| 1733268900 | 38.42 | 0.36 | 0.95 | 37.63 | 38.68 | 36.88 | 867592 |
| 1733182500 | 38.06 | -1.41 | -3.57 | 39.5 | 39.61 | 37.38 | 1156937 |
| 1732917840 | 39.47 | 0.19 | 0.48 | 39.37 | 39.6435 | 38.91 | 330679 |
| 1732750500 | 39.28 | -0.41 | -1.03 | 39.69 | 40.0369 | 38.62 | 786138 |
| 1732664100 | 39.69 | -2.53 | -5.99 | 41.55 | 41.765 | 39.15 | 1968939 |
| 1732577700 | 42.22 | 1.53 | 3.76 | 41.26 | 42.29 | 39.93 | 1807071 |
| 1732318500 | 40.69 | 1.95 | 5.03 | 39.12 | 41.064 | 38.83 | 1226570 |
| 1732232100 | 38.74 | 0.99 | 2.62 | 37.99 | 39.3 | 37.51 | 1096122 |
| 1732145700 | 37.75 | -0.06 | -0.16 | 37.97 | 38.25 | 37.33 | 800371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
