AlphaVest Acquisition Corporation (ATMV)
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 | 0.01 | 0.0867302688638 | 11.53 | 11.55 | 11.53 | 20022 | 11.53999921 | CS |
| 4 | 0.1 | 0.874125874126 | 11.44 | 11.57 | 11.44 | 13739 | 11.53471076 | CS |
| 12 | 0.21 | 1.85348631951 | 11.33 | 11.57 | 11.25 | 5530 | 11.51490788 | CS |
| 26 | 0.4 | 3.59066427289 | 11.14 | 11.57 | 11.11 | 9054 | 11.272555 | CS |
| 52 | 0.64 | 5.87155963303 | 10.9 | 11.57 | 10.87 | 13062 | 11.10944358 | CS |
| 156 | 1.34 | 13.137254902 | 10.2 | 11.57 | 10.1 | 18039 | 10.74551119 | CS |
| 260 | 1.34 | 13.137254902 | 10.2 | 11.57 | 10.1 | 18039 | 10.74551119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 11.54 | 0.01 | 0.09 | 11.55 | 11.55 | 11.54 | 100100 |
| 1741304100 | 11.5301 | 0 | 0.00 | 11.5301 | 11.5301 | 11.5301 | 1 |
| 1741217700 | 11.5301 | 0 | 0.00 | 11.5301 | 11.5301 | 11.5301 | 0 |
| 1741131300 | 11.5301 | 0 | 0.00 | 11.5301 | 11.5301 | 11.5301 | 1 |
| 1741044900 | 11.5301 | 0 | 0.00 | 11.53 | 11.5301 | 11.53 | 0 |
| 1740785700 | 11.5301 | 0 | 0.00 | 11.5301 | 11.5301 | 11.5301 | 0 |
| 1740699300 | 11.5301 | 0 | 0.00 | 11.5301 | 11.5301 | 11.5301 | 0 |
| 1740612900 | 11.5301 | -0.03 | -0.29 | 11.5301 | 11.5301 | 11.5301 | 200 |
| 1740526500 | 11.5635 | 0.03 | 0.29 | 11.54 | 11.57 | 11.54 | 8001 |
| 1740440100 | 11.53 | 0.09 | 0.79 | 11.52 | 11.53 | 11.52 | 152300 |
| 1740180900 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1740094500 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 1 |
| 1740008100 | 11.44 | 0 | 0.00 | 11.5 | 11.5 | 11.44 | 137 |
| 1739921700 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739576100 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739489700 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739403300 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739316900 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1739230500 | 11.44 | 0.06 | 0.53 | 11.44 | 11.44 | 11.44 | 299 |
| 1738971300 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1738884900 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1738798500 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1738712100 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1738625700 | 11.38 | -0.12 | -1.04 | 11.38 | 11.38 | 11.38 | 189 |
| 1738366500 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738280100 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738193700 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 302 |
| 1738107300 | 11.4 | 0.01 | 0.09 | 11.4 | 11.4 | 11.4 | 12000 |
| 1738020900 | 11.39 | 0 | 0.01 | 11.45 | 11.5 | 11.3812 | 6700 |
| 1737761700 | 11.3885 | -0.01 | -0.10 | 11.4 | 11.45 | 11.3885 | 1118 |
| 1737675300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1737588900 | 11.4 | 0.01 | 0.09 | 11.4 | 11.4 | 11.4 | 196 |
| 1737502500 | 11.39 | 0 | 0.00 | 11.45 | 11.45 | 11.39 | 87 |
| 1737156900 | 11.39 | 0.02 | 0.18 | 11.4 | 11.4 | 11.39 | 115 |
| 1737070500 | 11.37 | 0 | 0.00 | 11.4 | 11.4 | 11.37 | 108 |
| 1736984100 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 182 |
| 1736897700 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 112 |
| 1736811300 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1736552100 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1736379300 | 11.37 | -0.03 | -0.26 | 11.4 | 11.4 | 11.37 | 320 |
| 1736292900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1736206500 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 99 |
| 1735947300 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735860900 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735688100 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1735601700 | 11.4 | 0.05 | 0.44 | 11.4 | 11.4 | 11.4 | 1618 |
| 1735342500 | 11.35 | 0 | 0.00 | 11.4 | 11.4 | 11.35 | 1012 |
| 1735256100 | 11.35 | 0 | 0.00 | 11.4 | 11.4 | 11.35 | 1 |
| 1735077840 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734996900 | 11.35 | 0 | 0.04 | 11.37 | 11.37 | 11.35 | 1182 |
| 1734737700 | 11.3452 | 0.01 | 0.05 | 11.35 | 11.35 | 11.3452 | 12054 |
| 1734651300 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1734564900 | 11.34 | 0 | 0.00 | 11.25 | 11.34 | 11.25 | 1 |
| 1734478500 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
| 1734392100 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 7 |
| 1734132900 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 3039 |
| 1734046500 | 11.34 | -0.01 | -0.09 | 11.34 | 11.34 | 11.34 | 1756 |
| 1733960100 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733873700 | 11.35 | 0.04 | 0.35 | 11.34 | 11.35 | 11.34 | 65644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
