Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Teknova Inc (NQ: TKNO )

1.800 +0.090 (+5.26%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.850 6.030 5.850 5.960 16,656 +0.12(+2.05%)
Jan 30, 2023 5.990 6.100 5.690 5.840 32,292 -0.20(-3.31%)
Jan 27, 2023 5.860 6.390 5.860 6.040 60,027 -0.06(-0.98%)
Jan 26, 2023 6.040 6.150 5.900 6.100 18,390 +0.06(+0.99%)
Jan 25, 2023 5.910 6.480 5.695 6.040 85,555 +0.01(+0.17%)
Jan 24, 2023 6.000 6.250 5.730 6.030 15,175 +0.04(+0.75%)
Jan 23, 2023 5.889 6.060 5.850 5.985 11,463 +0.08(+1.27%)
Jan 20, 2023 5.810 6.030 5.560 5.910 16,378 +0.17(+2.96%)
Jan 19, 2023 5.750 5.800 5.610 5.740 17,957 +0.04(+0.70%)
Jan 18, 2023 5.910 6.000 5.660 5.700 18,056 -0.11(-1.89%)
Jan 17, 2023 5.960 6.080 5.700 5.810 37,358 -0.12(-2.02%)
Jan 13, 2023 5.970 6.040 5.835 5.930 94,610 +0.05(+0.85%)
Jan 12, 2023 5.680 5.990 5.680 5.880 20,438 +0.17(+2.98%)
Jan 11, 2023 5.570 5.800 5.500 5.710 15,290 +0.11(+1.96%)
Jan 10, 2023 5.570 5.700 5.570 5.600 10,698 +0.11(+2.00%)
Jan 09, 2023 5.740 5.910 5.200 5.490 43,067 -0.17(-3.00%)
Jan 06, 2023 5.720 5.850 5.580 5.660 24,546 +0.05(+0.89%)
Jan 05, 2023 5.970 6.250 5.600 5.610 63,688 -0.04(-0.71%)
Jan 04, 2023 5.610 5.750 5.465 5.650 20,695 +0.03(+0.53%)
Jan 03, 2023 5.640 5.740 5.390 5.620 43,254 -0.02(-0.35%)
Dec 30, 2022 5.250 5.735 5.190 5.640 45,769 +0.28(+5.22%)
Dec 29, 2022 5.240 5.400 4.890 5.360 24,861 +0.19(+3.68%)
Dec 28, 2022 5.300 5.440 5.130 5.170 62,565 -0.01(-0.19%)
Dec 27, 2022 5.080 5.400 4.950 5.180 48,507 +0.04(+0.78%)
Dec 23, 2022 5.220 5.320 4.950 5.140 55,616 +0.01(+0.19%)
Dec 22, 2022 4.690 5.245 4.410 5.130 47,752 +0.35(+7.32%)
Dec 21, 2022 4.700 4.905 4.360 4.780 18,589 +0.16(+3.46%)
Dec 20, 2022 4.540 4.830 4.482 4.620 29,391 +0.01(+0.22%)
Dec 19, 2022 4.870 4.940 4.610 4.610 25,620 -0.11(-2.33%)
Dec 16, 2022 4.770 4.990 4.670 4.720 152,721 -0.23(-4.65%)
Dec 15, 2022 5.010 5.245 4.805 4.950 17,672 -0.15(-2.94%)
Dec 14, 2022 4.800 5.260 4.800 5.100 27,334 +0.24(+4.94%)
Dec 13, 2022 4.800 4.895 4.500 4.860 32,180 +0.26(+5.65%)
Dec 12, 2022 4.620 4.710 4.305 4.600 18,905 +0.05(+1.10%)
Dec 09, 2022 4.550 4.750 4.450 4.550 22,567 -0.03(-0.66%)
Dec 08, 2022 4.600 4.700 4.370 4.580 20,589 +0.14(+3.15%)
Dec 07, 2022 4.700 4.700 4.330 4.440 19,777 -0.11(-2.42%)
Dec 06, 2022 4.750 4.800 4.400 4.550 26,658 -0.21(-4.41%)
Dec 05, 2022 4.790 5.040 4.500 4.760 39,615 -0.18(-3.64%)
Dec 02, 2022 4.730 5.055 4.650 4.940 41,349 +0.09(+1.86%)
Dec 01, 2022 4.780 5.190 4.590 4.850 68,931 +0.13(+2.75%)
Nov 30, 2022 4.690 4.815 4.410 4.720 54,931 +0.08(+1.72%)
Nov 29, 2022 4.640 4.900 4.430 4.640 60,476 +0.00(+0.00%)
Nov 28, 2022 4.890 4.930 4.410 4.640 45,882 -0.17(-3.53%)
Nov 25, 2022 4.600 4.920 4.540 4.810 8,522 +0.19(+4.11%)
Nov 23, 2022 4.500 4.800 4.495 4.620 33,722 +0.14(+3.12%)
Nov 22, 2022 4.820 4.850 4.320 4.480 18,913 -0.28(-5.88%)
Nov 21, 2022 4.650 4.900 4.540 4.760 10,966 +0.02(+0.42%)
Nov 18, 2022 5.490 5.490 4.610 4.740 83,659 -0.58(-10.90%)
Nov 17, 2022 5.380 5.650 4.960 5.320 90,173 -0.14(-2.56%)
Nov 16, 2022 5.500 5.600 5.251 5.460 24,951 +0.10(+1.87%)
Nov 15, 2022 5.070 5.500 4.927 5.360 67,645 +0.38(+7.63%)
Nov 14, 2022 4.960 5.020 4.830 4.980 59,406 +0.02(+0.40%)
Nov 11, 2022 4.840 5.090 4.700 4.960 84,948 +0.09(+1.85%)
Nov 10, 2022 4.150 4.940 4.000 4.870 96,917 +1.11(+29.52%)
Nov 09, 2022 4.230 4.310 3.750 3.760 118,523 -0.52(-12.15%)
Nov 08, 2022 4.500 4.580 4.070 4.280 80,189 -0.29(-6.35%)
Nov 07, 2022 4.630 4.700 4.370 4.570 54,601 -0.02(-0.44%)
Nov 04, 2022 4.650 4.660 4.240 4.590 48,477 +0.02(+0.44%)
Nov 03, 2022 4.650 4.780 4.500 4.570 72,257 -0.09(-1.93%)
Nov 02, 2022 4.740 4.920 4.328 4.660 132,742 -0.08(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.