Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alkami Technology, Inc. - Common Stock (ALKT)

17.06
+0.56 (3.39%)
NASDAQ · Last Trade: Mar 7th, 5:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alkami Technology, Inc. - Common Stock (ALKT)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202616.3017.2016.0417.062,159,00817.06
3/05/202616.4817.2116.3916.502,942,84416.50
3/04/202616.8517.0416.4716.492,092,40716.49
3/03/202616.6817.5316.4616.941,972,64016.94
3/02/202616.1617.2515.9817.092,720,26617.09
2/27/202614.9116.9014.9116.553,474,86716.55
2/26/202615.9316.0814.1115.638,328,56815.63
2/25/202615.7816.6315.2716.372,282,04916.37
2/24/202615.7515.9615.0915.602,741,01215.60
2/23/202616.6216.6215.3015.482,472,59515.48
2/20/202616.6617.5916.5017.031,724,10517.03
2/19/202616.6416.9016.3816.671,177,84616.67
2/18/202616.2916.8615.9716.802,065,92916.80
2/17/202616.3116.8815.7216.283,448,62416.28
2/13/202616.0516.6616.0416.272,104,60716.27
2/12/202616.8117.0015.8815.962,088,26715.96
2/11/202617.1517.1516.4116.861,836,87816.86
2/10/202617.3517.7116.9217.341,503,22817.34
2/09/202617.4217.4216.6517.171,693,82117.17
2/06/202617.0117.5616.2317.432,827,84717.43
2/05/202617.7417.9716.5716.841,753,11816.84
2/04/202617.4117.8916.6317.832,981,30717.83
2/03/202619.6119.8217.2317.523,732,28717.52
2/02/202621.0321.4319.8319.981,931,71219.98
1/30/202621.4021.6520.7921.191,141,15421.19
1/29/202622.1622.2720.7521.193,291,18421.19
1/28/202621.0823.5020.7622.413,213,79122.41
1/27/202621.3621.3620.6121.101,465,41621.10
1/26/202620.7021.4320.2521.361,141,78221.36
1/23/202621.0021.1920.4320.651,578,19920.65
1/22/202619.8221.3019.6421.183,008,77621.18
1/21/202619.8320.1219.4519.621,603,91019.62
1/20/202619.5220.0319.3619.731,265,15219.73
1/16/202620.6920.8219.7519.881,702,46719.88
1/15/202621.5021.7520.5620.691,237,48520.69
1/14/202621.5421.7321.1321.581,447,51121.58
1/13/202621.9522.1421.5521.80798,97421.80
1/12/202621.9322.2121.4421.96943,04621.96
1/09/202622.3522.3521.1622.181,349,27422.18
1/08/202623.1323.2522.0522.182,475,63922.18
1/07/202623.1523.9523.0323.50733,64123.50
1/06/202623.7524.4623.0823.091,562,25323.09
1/05/202622.5923.8922.4223.671,325,58623.67
1/02/202623.1123.1822.2222.681,091,14222.68
12/31/202523.1823.3022.8423.07819,74523.07
12/30/202522.8923.4922.8923.21853,77823.21
12/29/202522.5923.4022.5923.40605,50623.40
12/26/202523.0223.2122.8623.14690,64823.14
12/24/202523.1323.1422.8423.01295,41723.01
12/23/202522.9723.2122.8223.08863,22523.08
12/22/202522.7423.5122.7423.301,028,41023.30
12/19/202522.3722.7422.2122.731,177,11022.73
12/18/202522.5322.7022.3322.441,003,51622.44
12/17/202522.0722.6521.8022.321,123,99522.32
12/16/202521.6622.3921.6622.15910,43822.15
12/15/202522.5822.6621.6621.781,278,72221.78
12/12/202522.5122.6422.0922.29678,07722.29
12/11/202522.4023.0022.1922.491,094,07222.49
12/10/202522.0022.5521.7722.121,943,43422.12
12/09/202521.3023.4021.2622.151,952,21322.15
12/08/202521.6821.9621.0321.351,270,40521.35