NasdaqGS - Nasdaq Real Time Price USD

Alkami Technology, Inc. (ALKT)

Compare
36.34 +1.51 (+4.34%)
At close: October 18 at 4:00 PM EDT
36.34 0.00 (0.00%)
After hours: October 18 at 5:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 34.94 36.79 34.50 36.34 36.34 1,075,500
Oct 17, 2024 34.16 35.61 34.16 34.83 34.83 917,600
Oct 16, 2024 33.59 34.00 33.02 33.93 33.93 276,300
Oct 15, 2024 33.89 34.06 33.30 33.67 33.67 268,800
Oct 14, 2024 34.20 34.40 33.43 34.00 34.00 206,500
Oct 11, 2024 32.93 34.14 32.93 33.88 33.88 272,600
Oct 10, 2024 32.59 33.02 32.30 32.94 32.94 216,900
Oct 9, 2024 33.00 33.63 32.79 33.01 33.01 317,000
Oct 8, 2024 32.61 33.72 32.46 33.17 33.17 279,900
Oct 7, 2024 33.19 33.28 31.90 32.43 32.43 315,300
Oct 4, 2024 32.26 33.34 32.06 33.29 33.29 450,400
Oct 3, 2024 31.86 32.09 31.29 31.50 31.50 324,700
Oct 2, 2024 30.92 32.32 30.78 32.03 32.03 323,400
Oct 1, 2024 31.44 31.44 30.63 31.06 31.06 349,300
Sep 30, 2024 31.00 31.64 31.00 31.54 31.54 596,000
Sep 27, 2024 30.90 31.28 30.48 31.17 31.17 322,100
Sep 26, 2024 31.03 31.20 30.38 30.67 30.67 393,400
Sep 25, 2024 30.83 30.97 30.18 30.57 30.57 255,000
Sep 24, 2024 31.29 31.47 30.61 30.80 30.80 245,800
Sep 23, 2024 31.65 31.82 30.79 31.29 31.29 296,300
Sep 20, 2024 32.10 32.40 31.63 31.64 31.64 1,174,800
Sep 19, 2024 31.91 32.05 30.26 32.05 32.05 316,700
Sep 18, 2024 30.68 31.94 30.65 30.96 30.96 426,100
Sep 17, 2024 30.82 31.16 30.25 30.62 30.62 346,500
Sep 16, 2024 30.17 30.46 29.73 30.25 30.25 377,200
Sep 13, 2024 29.96 30.29 29.70 30.17 30.17 338,300
Sep 12, 2024 29.74 29.81 29.26 29.62 29.62 270,300
Sep 11, 2024 28.76 29.56 28.40 29.43 29.43 492,000
Sep 10, 2024 29.69 29.75 28.72 28.87 28.87 356,400
Sep 9, 2024 29.54 30.34 29.44 29.64 29.64 674,200
Sep 6, 2024 31.09 31.19 29.19 29.32 29.32 560,300
Sep 5, 2024 31.38 31.53 30.84 31.12 31.12 618,200
Sep 4, 2024 31.59 31.88 31.06 31.49 31.49 376,700
Sep 3, 2024 33.03 33.14 31.51 31.71 31.71 395,600
Aug 30, 2024 33.53 33.88 32.79 33.34 33.34 707,100
Aug 29, 2024 32.64 33.86 32.64 33.50 33.50 533,000
Aug 28, 2024 33.08 33.32 32.55 32.61 32.61 269,800
Aug 27, 2024 33.32 33.64 32.97 33.30 33.30 346,000
Aug 26, 2024 34.00 34.20 33.52 33.54 33.54 385,200
Aug 23, 2024 32.00 33.72 31.89 33.70 33.70 871,200
Aug 22, 2024 31.77 32.58 31.70 31.88 31.88 665,200
Aug 21, 2024 31.28 31.75 31.14 31.69 31.69 454,800
Aug 20, 2024 31.62 31.71 30.97 31.26 31.26 342,700
Aug 19, 2024 31.31 31.62 30.92 31.54 31.54 811,100
Aug 16, 2024 31.29 31.57 31.12 31.29 31.29 364,400
Aug 15, 2024 31.02 31.48 30.79 31.33 31.33 509,200
Aug 14, 2024 31.08 31.33 30.17 30.45 30.45 742,200
Aug 13, 2024 31.34 31.83 30.99 31.04 31.04 991,400
Aug 12, 2024 31.10 31.40 30.66 31.25 31.25 983,900
Aug 9, 2024 30.52 31.44 29.89 31.15 31.15 2,645,200
Aug 8, 2024 32.73 33.77 32.49 33.70 33.70 350,300
Aug 7, 2024 32.35 33.06 31.88 32.03 32.03 372,200
Aug 6, 2024 31.24 32.15 30.94 32.01 32.01 527,200
Aug 5, 2024 30.63 31.81 29.75 31.02 31.02 877,800
Aug 2, 2024 32.92 33.37 31.64 32.24 32.24 654,500
Aug 1, 2024 34.41 36.00 32.97 33.86 33.86 1,451,700
Jul 31, 2024 32.90 33.37 32.55 32.73 32.73 887,600
Jul 30, 2024 33.04 33.42 32.62 32.69 32.69 360,100
Jul 29, 2024 33.38 33.95 32.80 32.84 32.84 328,400
Jul 26, 2024 33.13 33.93 32.93 33.43 33.43 453,600
Jul 25, 2024 32.90 33.25 32.02 32.47 32.47 411,700
Jul 24, 2024 33.76 33.95 32.58 32.73 32.73 352,600
Jul 23, 2024 33.94 34.47 33.59 34.10 34.10 447,800
Jul 22, 2024 33.23 34.04 32.73 33.94 33.94 431,300
Jul 19, 2024 32.42 33.45 32.40 32.67 32.67 514,100
Jul 18, 2024 32.84 33.37 32.27 32.42 32.42 500,300
Jul 17, 2024 32.98 33.45 32.05 32.60 32.60 564,100
Jul 16, 2024 31.89 33.23 31.86 33.16 33.16 568,300
Jul 15, 2024 31.24 31.73 31.10 31.65 31.65 538,300
Jul 12, 2024 30.57 31.31 30.46 30.75 30.75 477,000
Jul 11, 2024 30.22 30.46 30.00 30.39 30.39 297,400
Jul 10, 2024 30.45 30.50 29.44 29.76 29.76 322,500
Jul 9, 2024 30.37 30.50 29.86 30.43 30.43 431,600
Jul 8, 2024 30.51 30.70 30.23 30.43 30.43 370,100
Jul 5, 2024 30.15 30.68 30.15 30.45 30.45 472,600
Jul 3, 2024 30.60 30.90 30.11 30.25 30.25 311,700
Jul 2, 2024 29.12 30.48 29.06 30.30 30.30 958,700
Jul 1, 2024 28.38 29.11 28.03 29.06 29.06 603,400
Jun 28, 2024 27.84 28.66 27.84 28.48 28.48 1,508,100
Jun 27, 2024 27.12 27.88 26.97 27.70 27.70 459,100
Jun 26, 2024 26.28 26.96 26.28 26.94 26.94 448,200
Jun 25, 2024 25.90 26.48 25.75 26.48 26.48 454,100
Jun 24, 2024 25.75 26.23 25.68 25.95 25.95 526,700
Jun 21, 2024 25.02 25.74 24.75 25.69 25.69 744,700
Jun 20, 2024 25.23 25.45 24.96 25.03 25.03 596,200
Jun 18, 2024 25.55 25.75 24.59 24.92 24.92 1,503,200
Jun 17, 2024 25.88 26.20 25.35 25.67 25.67 391,300
Jun 14, 2024 26.03 26.07 25.64 25.94 25.94 299,700
Jun 13, 2024 27.11 27.52 26.09 26.16 26.16 397,300
Jun 12, 2024 27.46 27.85 26.98 27.09 27.09 328,000
Jun 11, 2024 26.99 27.30 26.81 26.87 26.87 240,600
Jun 10, 2024 26.72 27.50 26.24 27.12 27.12 430,900
Jun 7, 2024 26.81 26.95 26.58 26.91 26.91 305,600
Jun 6, 2024 26.98 27.12 26.69 26.89 26.89 311,800
Jun 5, 2024 27.41 27.44 25.96 26.99 26.99 512,000
Jun 4, 2024 27.93 27.93 27.13 27.24 27.24 405,000
Jun 3, 2024 27.75 28.10 27.22 27.93 27.93 414,700
May 31, 2024 27.81 28.04 27.04 27.43 27.43 703,800
May 30, 2024 28.57 28.69 27.73 27.76 27.76 296,400
May 29, 2024 28.00 29.17 27.98 28.65 28.65 483,400
May 28, 2024 27.56 28.49 27.16 28.10 28.10 792,200
May 24, 2024 27.09 27.53 26.59 27.40 27.40 267,500
May 23, 2024 28.08 28.46 26.60 26.93 26.93 514,500
May 22, 2024 28.36 28.41 27.64 27.94 27.94 310,800
May 21, 2024 28.84 29.03 28.35 28.42 28.42 333,000
May 20, 2024 27.63 29.28 27.63 28.87 28.87 1,132,300
May 17, 2024 26.74 27.84 26.45 27.71 27.71 786,400
May 16, 2024 26.02 27.58 25.90 26.64 26.64 850,100
May 15, 2024 25.42 26.18 25.27 26.02 26.02 494,800
May 14, 2024 25.50 25.73 25.05 25.09 25.09 342,600
May 13, 2024 25.89 26.13 25.31 25.43 25.43 427,000
May 10, 2024 26.19 26.60 26.02 26.08 26.08 342,600
May 9, 2024 26.52 26.72 26.22 26.37 26.37 419,300
May 8, 2024 27.23 27.33 26.08 26.57 26.57 727,600
May 7, 2024 27.07 27.94 26.75 27.63 27.63 592,500
May 6, 2024 27.34 27.35 26.10 27.02 27.02 830,700
May 3, 2024 27.13 27.77 26.61 27.33 27.33 622,100
May 2, 2024 25.00 27.87 24.77 26.69 26.69 1,030,800
May 1, 2024 24.17 24.95 23.99 24.40 24.40 506,200
Apr 30, 2024 24.05 24.51 23.61 24.07 24.07 310,100
Apr 29, 2024 24.57 24.80 24.12 24.15 24.15 212,200
Apr 26, 2024 23.96 24.57 23.96 24.52 24.52 316,300
Apr 25, 2024 24.05 24.05 23.50 23.86 23.86 245,700
Apr 24, 2024 24.57 24.81 24.35 24.49 24.49 207,200
Apr 23, 2024 24.06 24.75 24.06 24.57 24.57 191,200
Apr 22, 2024 23.91 24.27 23.55 23.98 23.98 254,000
Apr 19, 2024 23.91 24.36 23.73 23.78 23.78 200,700
Apr 18, 2024 23.89 24.20 23.68 24.04 24.04 274,500
Apr 17, 2024 23.94 24.06 23.70 23.84 23.84 162,200
Apr 16, 2024 23.53 24.18 23.31 23.84 23.84 238,200
Apr 15, 2024 23.81 23.83 23.27 23.56 23.56 293,500
Apr 12, 2024 24.07 24.11 23.52 23.67 23.67 171,000
Apr 11, 2024 23.81 24.39 23.59 24.31 24.31 252,500
Apr 10, 2024 23.53 24.02 23.42 23.80 23.80 373,600
Apr 9, 2024 24.20 24.30 23.95 24.08 24.08 168,300
Apr 8, 2024 23.81 24.10 23.76 24.07 24.07 141,000
Apr 5, 2024 23.16 23.81 22.86 23.74 23.74 247,100
Apr 4, 2024 23.66 23.77 23.09 23.17 23.17 215,000
Apr 3, 2024 22.96 23.51 22.92 23.36 23.36 257,600
Apr 2, 2024 23.14 23.48 22.65 23.21 23.21 258,000
Apr 1, 2024 24.60 24.69 23.59 23.69 23.69 170,200
Mar 28, 2024 24.00 24.74 23.91 24.57 24.57 515,100
Mar 27, 2024 24.01 24.24 23.71 23.99 23.99 198,100
Mar 26, 2024 24.02 24.20 23.80 23.83 23.83 277,600
Mar 25, 2024 24.25 24.33 23.78 23.86 23.86 139,700
Mar 22, 2024 24.39 24.72 24.24 24.30 24.30 177,800
Mar 21, 2024 24.34 24.86 24.34 24.47 24.47 243,600
Mar 20, 2024 23.76 24.17 23.55 24.11 24.11 188,300
Mar 19, 2024 22.95 23.86 22.93 23.77 23.77 251,300
Mar 18, 2024 23.12 23.21 22.84 23.09 23.09 336,000
Mar 15, 2024 23.19 23.53 23.10 23.11 23.11 473,800
Mar 14, 2024 23.79 23.79 23.20 23.44 23.44 307,500
Mar 13, 2024 23.49 23.92 23.49 23.73 23.73 260,400
Mar 12, 2024 23.43 23.89 23.25 23.66 23.66 313,000
Mar 11, 2024 23.60 23.88 23.23 23.28 23.28 245,500
Mar 8, 2024 23.74 24.30 23.72 23.76 23.76 348,300
Mar 7, 2024 23.68 23.76 23.39 23.50 23.50 397,100
Mar 6, 2024 23.79 23.79 23.06 23.50 23.50 392,100
Mar 5, 2024 24.17 24.34 23.24 23.35 23.35 805,900
Mar 4, 2024 24.63 24.72 23.81 24.33 24.33 473,000
Mar 1, 2024 24.98 25.31 23.86 24.80 24.80 759,500
Feb 29, 2024 25.68 25.83 23.38 24.95 24.95 1,046,800
Feb 28, 2024 25.32 26.18 25.31 25.81 25.81 203,800
Feb 27, 2024 25.89 25.93 25.59 25.71 25.71 161,100
Feb 26, 2024 25.57 26.10 25.57 25.78 25.78 159,300
Feb 23, 2024 25.43 26.10 25.38 25.64 25.64 207,700
Feb 22, 2024 25.48 25.87 25.23 25.41 25.41 321,300
Feb 21, 2024 25.37 25.40 24.63 24.98 24.98 481,200
Feb 20, 2024 25.64 25.69 25.22 25.65 25.65 330,500
Feb 16, 2024 26.37 26.55 25.86 26.07 26.07 350,700
Feb 15, 2024 26.46 26.75 26.24 26.37 26.37 338,000
Feb 14, 2024 25.60 26.51 25.49 26.45 26.45 352,800
Feb 13, 2024 25.15 25.63 24.85 25.22 25.22 335,400
Feb 12, 2024 26.38 26.42 25.98 26.15 26.15 267,000
Feb 9, 2024 25.69 26.30 25.60 26.18 26.18 376,400
Feb 8, 2024 24.56 25.63 24.41 25.31 25.31 424,800
Feb 7, 2024 24.76 25.06 24.53 24.55 24.55 291,300
Feb 6, 2024 24.57 24.79 24.11 24.64 24.64 255,200
Feb 5, 2024 24.59 24.68 24.21 24.52 24.52 241,400
Feb 2, 2024 24.57 24.84 24.32 24.58 24.58 183,600
Feb 1, 2024 24.84 25.02 24.33 24.82 24.82 316,500
Jan 31, 2024 24.81 25.33 24.59 24.62 24.62 334,400
Jan 30, 2024 26.38 26.38 24.98 25.19 25.19 348,600
Jan 29, 2024 24.59 26.18 24.59 26.17 26.17 627,800
Jan 26, 2024 24.68 24.95 24.43 24.76 24.76 405,500
Jan 25, 2024 24.50 24.94 24.32 24.48 24.48 351,000
Jan 24, 2024 24.32 24.35 23.77 24.14 24.14 260,900
Jan 23, 2024 24.12 24.77 23.96 23.98 23.98 275,300
Jan 22, 2024 24.61 25.25 24.61 24.97 24.97 212,600
Jan 19, 2024 24.45 24.46 23.95 24.29 24.29 180,100
Jan 18, 2024 24.89 24.96 23.85 24.20 24.20 166,000
Jan 17, 2024 24.29 24.56 23.58 24.53 24.53 265,400
Jan 16, 2024 24.74 25.01 24.34 24.67 24.67 252,600
Jan 12, 2024 25.29 25.65 24.79 24.88 24.88 471,400
Jan 11, 2024 24.76 25.28 24.31 25.07 25.07 376,100
Jan 10, 2024 24.89 25.11 24.38 24.64 24.64 219,000
Jan 9, 2024 24.49 25.40 24.24 24.90 24.90 354,600
Jan 8, 2024 23.38 24.82 23.11 24.79 24.79 357,200
Jan 5, 2024 22.99 23.53 22.98 23.07 23.07 277,100
Jan 4, 2024 22.77 23.00 22.71 22.81 22.81 213,300
Jan 3, 2024 22.97 23.27 22.62 22.79 22.79 301,200
Jan 2, 2024 23.94 23.94 22.67 23.25 23.25 300,000
Dec 29, 2023 24.45 24.56 24.02 24.25 24.25 578,400
Dec 28, 2023 24.32 24.44 24.23 24.41 24.41 209,500
Dec 27, 2023 24.38 24.68 24.27 24.36 24.36 188,100
Dec 26, 2023 24.55 24.80 24.30 24.53 24.53 187,200
Dec 22, 2023 23.96 24.57 23.82 24.45 24.45 277,900
Dec 21, 2023 23.71 23.73 23.33 23.67 23.67 185,000
Dec 20, 2023 23.83 24.49 23.40 23.42 23.42 289,000
Dec 19, 2023 23.50 24.10 23.50 23.92 23.92 285,100
Dec 18, 2023 23.37 23.75 23.25 23.45 23.45 256,000
Dec 15, 2023 23.46 23.73 22.96 23.32 23.32 946,000
Dec 14, 2023 23.51 23.92 22.68 23.18 23.18 518,600
Dec 13, 2023 22.77 23.25 22.33 23.14 23.14 395,500
Dec 12, 2023 22.60 22.91 22.41 22.70 22.70 358,300
Dec 11, 2023 22.82 23.44 22.68 22.70 22.70 442,600
Dec 8, 2023 22.39 22.57 21.92 22.49 22.49 487,100
Dec 7, 2023 21.77 22.46 21.19 22.44 22.44 444,700
Dec 6, 2023 24.11 24.34 22.18 22.31 22.31 824,000
Dec 5, 2023 22.59 24.04 22.55 24.00 24.00 1,176,700
Dec 4, 2023 22.53 22.87 22.13 22.80 22.80 544,200
Dec 1, 2023 22.71 23.11 22.47 22.83 22.83 366,600
Nov 30, 2023 22.67 22.98 22.28 22.77 22.77 411,500
Nov 29, 2023 22.70 23.16 22.49 22.63 22.63 275,900
Nov 28, 2023 22.45 22.71 22.40 22.64 22.64 250,400
Nov 27, 2023 22.63 22.98 22.44 22.50 22.50 364,200
Nov 24, 2023 22.41 22.86 22.13 22.78 22.78 90,700
Nov 22, 2023 23.05 23.24 22.56 22.59 22.59 187,700
Nov 21, 2023 22.78 23.00 22.55 22.80 22.80 238,200
Nov 20, 2023 22.65 23.08 22.25 22.91 22.91 310,400
Nov 17, 2023 22.70 22.92 22.30 22.65 22.65 293,000
Nov 16, 2023 21.81 22.59 21.54 22.57 22.57 433,300
Nov 15, 2023 22.45 22.88 21.88 22.01 22.01 583,800
Nov 14, 2023 21.89 22.43 21.61 22.43 22.43 551,300
Nov 13, 2023 20.84 21.31 20.61 21.18 21.18 342,100
Nov 10, 2023 20.69 21.27 20.55 21.06 21.06 695,800
Nov 9, 2023 21.31 21.32 20.38 20.52 20.52 550,200
Nov 8, 2023 21.40 21.89 21.01 21.38 21.38 519,500
Nov 7, 2023 20.65 21.47 20.61 21.36 21.36 452,500
Nov 6, 2023 20.83 21.97 20.37 20.81 20.81 1,277,400
Nov 3, 2023 19.74 20.04 19.21 20.01 20.01 760,500
Nov 2, 2023 19.00 21.24 18.03 19.40 19.40 1,124,600
Nov 1, 2023 18.05 18.05 17.32 17.60 17.60 220,000
Oct 31, 2023 17.57 18.06 17.46 17.95 17.95 240,800
Oct 30, 2023 18.34 18.34 17.40 17.55 17.55 251,900
Oct 27, 2023 18.57 18.59 18.08 18.27 18.27 376,700
Oct 26, 2023 18.12 18.85 18.12 18.54 18.54 425,100
Oct 25, 2023 18.14 18.60 17.89 18.13 18.13 211,900
Oct 24, 2023 18.12 18.69 18.09 18.34 18.34 310,600
Oct 23, 2023 17.90 18.30 17.65 18.03 18.03 233,200
Oct 20, 2023 18.86 18.86 17.82 18.05 18.05 419,100
Oct 19, 2023 18.10 18.93 17.39 18.76 18.76 368,800

Related Tickers