Alpha Technology Group Ltd. Class A ATGL
NASDAQ · United States · Technology Services
$5.30-0.13 (-2.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.30 | -2.39% | $5.51 | $5.80 | $5.30 | 2.50K |
| 2026-09-30 | $5.43 | +4.02% | $5.74 | $5.74 | $5.43 | 1.90K |
| 2026-09-29 | $5.22 | -5.09% | $5.50 | $5.70 | $5.22 | 3.90K |
| 2026-09-28 | $5.50 | 0.00% | $5.50 | $5.50 | $5.50 | 0 |
| 2026-09-25 | $5.50 | -13.66% | $6.50 | $6.50 | $5.18 | 6.90K |
| 2026-09-24 | $6.37 | +14.77% | $5.28 | $7.23 | $4.61 | 110.60K |
| 2026-09-23 | $5.55 | +0.91% | $5.76 | $5.91 | $5.50 | 9.40K |
| 2026-09-22 | $5.50 | +7.84% | $5.21 | $5.76 | $4.78 | 4.10K |
| 2026-09-21 | $5.10 | +6.25% | $4.99 | $5.10 | $4.99 | 2.40K |
| 2026-09-18 | $4.80 | -4.76% | $4.64 | $4.90 | $4.60 | 2.40K |
| 2026-09-17 | $5.04 | +7.12% | $4.75 | $5.04 | $4.61 | 3.40K |
| 2026-09-16 | $4.70 | +0.11% | $4.70 | $4.70 | $4.70 | 1.10K |
| 2026-09-15 | $4.70 | -8.20% | $5.00 | $5.00 | $4.52 | 4.30K |
| 2026-09-14 | $5.12 | -3.40% | $5.11 | $5.50 | $4.95 | 6.90K |
| 2026-09-11 | $5.30 | -11.67% | $5.19 | $5.60 | $5.19 | 3.30K |
| 2026-09-10 | $6.00 | +1.69% | $6.04 | $6.04 | $5.83 | 1.70K |
| 2026-09-09 | $5.90 | -1.83% | $5.96 | $6.00 | $5.90 | 1.90K |
| 2026-09-08 | $6.01 | -3.06% | $6.07 | $6.30 | $6.00 | 3.40K |
| 2026-09-04 | $6.20 | +3.33% | $6.50 | $6.50 | $6.10 | 4.20K |
| 2026-09-03 | $6.00 | -7.69% | $6.00 | $6.00 | $6.00 | 1.10K |
| 2026-09-02 | $6.50 | -1.81% | $6.64 | $6.64 | $6.50 | 1.40K |
| 2026-09-01 | $6.62 | -3.78% | $6.70 | $6.80 | $6.62 | 2.90K |
| 2026-08-31 | $6.88 | -7.03% | $7.00 | $7.00 | $6.70 | 2.80K |
| 2026-08-28 | $7.40 | +2.49% | $7.32 | $7.40 | $7.00 | 18.80K |
| 2026-08-27 | $7.22 | -1.63% | $7.28 | $7.55 | $6.86 | 10.80K |
| 2026-08-26 | $7.34 | +6.38% | $6.61 | $7.34 | $6.60 | 37.80K |
| 2026-08-25 | $6.90 | +2.22% | $6.91 | $6.91 | $6.85 | 2.80K |
| 2026-08-24 | $6.75 | +0.45% | $6.62 | $6.79 | $6.60 | 2.70K |
| 2026-08-21 | $6.72 | -0.44% | $6.68 | $7.25 | $6.63 | 3.40K |
| 2026-08-20 | $6.75 | -5.73% | $6.70 | $6.75 | $6.69 | 2.60K |
| 2026-08-19 | $7.16 | +6.07% | $7.00 | $7.70 | $6.91 | 5.80K |
| 2026-08-18 | $6.75 | -3.57% | $6.71 | $6.80 | $6.51 | 7.90K |
| 2026-08-17 | $7.00 | -2.10% | $7.20 | $7.20 | $6.56 | 7.60K |
| 2026-08-14 | $7.15 | -6.29% | $7.20 | $7.92 | $7.13 | 9.60K |
| 2026-08-13 | $7.63 | -3.42% | $8.01 | $8.75 | $6.88 | 17.70K |
| 2026-08-12 | $7.90 | -8.14% | $9.24 | $9.24 | $7.60 | 27.00K |
| 2026-08-11 | $8.60 | -8.02% | $9.24 | $9.59 | $8.20 | 22.50K |
| 2026-08-10 | $9.35 | +11.98% | $8.80 | $10.21 | $8.02 | 68.30K |
| 2026-08-07 | $8.35 | +11.33% | $7.59 | $26.97 | $7.59 | 691.90K |
| 2026-08-06 | $7.50 | +1.35% | $7.50 | $7.50 | $7.50 | 1.30K |
| 2026-08-05 | $7.40 | -7.50% | $7.55 | $7.55 | $7.40 | 1.20K |
| 2026-08-04 | $8.00 | 0.00% | $8.00 | $8.00 | $8.00 | 500 |
| 2026-08-03 | $8.00 | -4.31% | $8.49 | $8.49 | $8.00 | 900 |
| 2026-07-31 | $8.36 | 0.00% | $8.36 | $8.36 | $8.36 | 0 |
| 2026-07-30 | $8.36 | -7.01% | $8.36 | $8.36 | $8.36 | 800 |
| 2026-07-29 | $8.99 | +0.11% | $9.02 | $9.02 | $8.99 | 900 |
| 2026-07-28 | $8.98 | -11.18% | $9.00 | $9.50 | $8.98 | 1.10K |
| 2026-07-27 | $10.11 | 0.00% | $10.11 | $10.11 | $10.11 | 0 |
| 2026-07-24 | $10.11 | -3.71% | $10.11 | $10.11 | $10.11 | 700 |
| 2026-07-23 | $10.50 | -5.41% | $11.10 | $11.10 | $10.50 | 3.20K |
| 2026-07-22 | $11.10 | +3.35% | $10.10 | $11.50 | $10.10 | 114.50K |
| 2026-07-21 | $10.74 | +18.02% | $9.00 | $12.24 | $9.00 | 5.00K |
| 2026-07-20 | $9.10 | -8.17% | $9.12 | $9.12 | $9.10 | 400 |
| 2026-07-17 | $9.91 | +2.27% | $9.89 | $9.91 | $9.89 | 1.50K |
| 2026-07-16 | $9.69 | -7.71% | $10.00 | $10.00 | $9.69 | 900 |
| 2026-07-15 | $10.50 | -0.38% | $11.34 | $12.28 | $10.50 | 3.10K |
| 2026-07-14 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 0 |
| 2026-07-13 | $10.54 | -4.18% | $11.30 | $11.30 | $10.54 | 700 |
| 2026-07-10 | $11.00 | 0.00% | $12.00 | $12.00 | $11.00 | 700 |
| 2026-07-09 | $11.00 | -0.45% | $10.98 | $11.00 | $10.98 | 400 |
| 2026-07-08 | $11.05 | -0.36% | $11.05 | $11.05 | $11.05 | 300 |
| 2026-07-07 | $11.09 | 0.00% | $11.09 | $11.09 | $11.09 | 0 |
| 2026-07-06 | $11.09 | -1.55% | $11.28 | $11.60 | $11.09 | 2.00K |
| 2026-07-02 | $11.27 | -1.62% | $11.27 | $11.27 | $11.27 | 600 |
| 2026-07-01 | $11.45 | 0.00% | $11.45 | $11.45 | $11.45 | 0 |
| 2026-06-30 | $11.45 | +0.79% | $11.36 | $11.50 | $11.36 | 1.40K |
| 2026-06-29 | $11.36 | -0.96% | $11.30 | $12.00 | $11.30 | 2.10K |
| 2026-06-26 | $11.47 | 0.00% | $11.47 | $11.47 | $11.47 | 0 |
| 2026-06-25 | $11.47 | -0.26% | $12.40 | $12.40 | $11.47 | 700 |
| 2026-06-24 | $11.50 | +4.53% | $11.95 | $13.00 | $11.50 | 1.40K |
| 2026-06-23 | $11.00 | -2.20% | $11.05 | $12.00 | $10.55 | 2.30K |
| 2026-06-22 | $11.25 | -8.52% | $12.50 | $13.00 | $11.25 | 5.60K |
| 2026-06-18 | $12.30 | -12.14% | $13.02 | $13.02 | $11.80 | 2.60K |
| 2026-06-17 | $14.00 | -1.42% | $14.00 | $14.00 | $14.00 | 1.90K |
| 2026-06-16 | $14.20 | +13.60% | $13.55 | $15.85 | $13.55 | 7.80K |
| 2026-06-15 | $12.50 | +6.84% | $11.42 | $12.50 | $11.42 | 800 |
| 2026-06-12 | $11.70 | -3.07% | $11.70 | $11.70 | $11.70 | 800 |
| 2026-06-11 | $12.07 | -0.25% | $12.03 | $14.92 | $11.98 | 3.80K |
| 2026-06-10 | $12.10 | +7.17% | $11.29 | $12.10 | $11.04 | 2.80K |
| 2026-06-09 | $11.29 | -4.16% | $11.41 | $11.45 | $11.26 | 1.80K |
| 2026-06-08 | $11.78 | -9.38% | $11.49 | $12.08 | $10.49 | 9.50K |
| 2026-06-05 | $13.00 | -10.34% | $13.85 | $15.00 | $12.50 | 8.80K |
| 2026-06-04 | $14.50 | -2.03% | $15.20 | $15.20 | $14.50 | 1.00K |
| 2026-06-03 | $14.80 | 0.00% | $14.80 | $14.80 | $14.80 | 0 |
| 2026-06-02 | $14.80 | -3.90% | $16.30 | $16.30 | $14.60 | 2.60K |
| 2026-06-01 | $15.40 | +5.07% | $13.79 | $16.12 | $13.79 | 9.10K |
| 2026-05-29 | $14.66 | +3.22% | $15.40 | $15.40 | $14.66 | 1.30K |
| 2026-05-28 | $14.20 | -2.07% | $14.20 | $14.20 | $14.20 | 700 |
| 2026-05-27 | $14.50 | -3.33% | $14.22 | $16.23 | $13.70 | 2.50K |
| 2026-05-26 | $15.00 | 0.00% | $14.25 | $15.00 | $14.00 | 1.40K |