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

Alpha Teknova Inc (NQ: TKNO )

1.830 +0.120 (+7.02%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 01, 2022 4.590 5.500 4.590 4.740 259,329 +0.15(+3.27%)
Oct 31, 2022 4.350 4.630 4.190 4.590 63,413 +0.16(+3.61%)
Oct 28, 2022 4.190 4.640 4.060 4.430 59,334 +0.28(+6.75%)
Oct 27, 2022 4.060 4.385 3.870 4.150 113,688 +0.06(+1.47%)
Oct 26, 2022 3.980 4.650 3.980 4.090 125,939 +0.11(+2.76%)
Oct 25, 2022 3.660 4.660 3.660 3.980 182,764 +0.38(+10.56%)
Oct 24, 2022 3.700 3.750 3.530 3.600 40,364 -0.03(-0.83%)
Oct 21, 2022 3.450 3.700 3.370 3.630 41,643 +0.26(+7.72%)
Oct 20, 2022 3.680 3.680 3.300 3.370 25,094 -0.06(-1.75%)
Oct 19, 2022 3.650 3.650 3.410 3.430 25,597 -0.15(-4.19%)
Oct 18, 2022 3.470 3.670 3.190 3.580 65,690 +0.14(+4.07%)
Oct 17, 2022 3.280 3.630 3.020 3.440 130,596 +0.21(+6.50%)
Oct 14, 2022 3.360 3.430 3.200 3.230 21,440 -0.16(-4.72%)
Oct 13, 2022 3.590 3.590 3.300 3.390 43,837 +0.07(+2.11%)
Oct 12, 2022 3.340 3.447 3.250 3.320 17,619 -0.06(-1.78%)
Oct 11, 2022 3.520 3.520 3.312 3.380 24,729 -0.17(-4.79%)
Oct 10, 2022 3.620 3.960 3.430 3.550 42,160 -0.06(-1.66%)
Oct 07, 2022 3.810 3.960 3.600 3.610 25,038 -0.26(-6.72%)
Oct 06, 2022 3.990 4.150 3.750 3.870 65,652 -0.02(-0.51%)
Oct 05, 2022 3.500 3.930 3.500 3.890 100,048 +0.30(+8.36%)
Oct 04, 2022 3.550 3.790 3.430 3.590 326,184 +0.09(+2.57%)
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.