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

Alpha Teknova Inc (NQ: TKNO )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 3.350 3.720 3.280 3.340 349,520 -0.08(-2.34%)
Sep 29, 2022 3.660 3.840 3.360 3.420 102,978 -0.27(-7.32%)
Sep 28, 2022 3.610 3.900 3.490 3.690 135,750 +0.10(+2.79%)
Sep 27, 2022 3.510 3.803 3.390 3.590 50,051 -0.10(-2.71%)
Sep 26, 2022 3.490 3.800 3.320 3.690 72,899 +0.14(+3.94%)
Sep 23, 2022 3.710 3.850 3.470 3.550 55,845 -0.25(-6.58%)
Sep 22, 2022 3.410 3.920 3.410 3.800 152,262 +0.38(+11.11%)
Sep 21, 2022 3.620 3.940 3.310 3.420 294,963 -0.21(-5.79%)
Sep 20, 2022 3.730 3.950 3.420 3.630 117,177 -0.12(-3.20%)
Sep 19, 2022 3.760 3.940 3.730 3.750 36,566 -0.10(-2.60%)
Sep 16, 2022 4.250 4.260 3.800 3.850 197,727 -0.40(-9.41%)
Sep 15, 2022 4.250 4.290 4.140 4.250 10,741 +0.03(+0.71%)
Sep 14, 2022 4.260 4.380 4.190 4.220 31,352 -0.07(-1.63%)
Sep 13, 2022 4.320 4.520 4.150 4.290 30,864 -0.18(-4.03%)
Sep 12, 2022 4.510 4.520 4.230 4.470 175,853 -0.02(-0.45%)
Sep 09, 2022 4.440 4.620 4.360 4.490 69,751 +0.13(+2.98%)
Sep 08, 2022 4.370 4.599 4.340 4.360 39,664 -0.04(-0.91%)
Sep 07, 2022 4.330 4.460 4.030 4.400 74,067 +0.12(+2.80%)
Sep 06, 2022 4.100 4.470 3.850 4.280 106,275 +0.33(+8.35%)
Sep 02, 2022 4.660 4.660 3.920 3.950 54,535 -0.47(-10.63%)
Sep 01, 2022 4.460 4.875 4.280 4.420 146,924 -0.09(-2.00%)
Aug 31, 2022 4.790 4.900 4.380 4.510 29,266 -0.26(-5.45%)
Aug 30, 2022 4.730 4.920 4.500 4.770 50,797 +0.05(+1.06%)
Aug 29, 2022 4.520 5.100 4.520 4.720 124,957 +0.12(+2.61%)
Aug 26, 2022 4.750 4.964 4.495 4.600 68,898 +0.10(+2.22%)
Aug 25, 2022 4.510 4.620 4.450 4.500 21,225 -0.07(-1.53%)
Aug 24, 2022 4.600 5.020 4.500 4.570 52,953 +0.09(+2.01%)
Aug 23, 2022 4.350 4.610 4.320 4.480 9,137 -0.02(-0.44%)
Aug 22, 2022 4.690 4.905 4.440 4.500 22,397 -0.25(-5.26%)
Aug 19, 2022 4.830 5.000 4.680 4.750 16,871 -0.16(-3.26%)
Aug 18, 2022 4.830 5.125 4.630 4.910 28,633 +0.09(+1.87%)
Aug 17, 2022 5.310 5.430 4.760 4.820 59,102 -0.61(-11.23%)
Aug 16, 2022 5.360 5.720 5.271 5.430 137,046 +0.25(+4.93%)
Aug 15, 2022 5.090 5.320 5.040 5.175 61,950 +0.17(+3.29%)
Aug 12, 2022 4.700 5.130 4.230 5.010 78,222 +0.34(+7.28%)
Aug 11, 2022 5.530 5.635 4.350 4.670 141,449 -1.12(-19.34%)
Aug 10, 2022 6.250 7.890 5.500 5.790 246,744 -0.32(-5.24%)
Aug 09, 2022 7.370 7.960 5.304 6.110 121,962 -1.19(-16.30%)
Aug 08, 2022 7.340 7.725 7.000 7.300 28,882 +0.02(+0.27%)
Aug 05, 2022 6.980 7.401 6.980 7.280 22,233 +0.03(+0.41%)
Aug 04, 2022 7.900 7.900 6.980 7.250 36,750 -0.64(-8.11%)
Aug 03, 2022 7.890 8.250 7.580 7.890 39,945 +0.17(+2.20%)
Aug 02, 2022 6.720 7.980 6.580 7.720 145,174 +0.97(+14.37%)
Aug 01, 2022 6.430 7.090 6.410 6.750 158,553 +0.26(+4.01%)
Jul 29, 2022 6.500 6.730 6.270 6.490 27,675 -0.06(-0.92%)
Jul 28, 2022 6.539 6.615 6.280 6.550 47,158 +0.11(+1.71%)
Jul 27, 2022 6.460 6.640 6.160 6.440 40,635 +0.04(+0.63%)
Jul 26, 2022 7.160 7.160 6.030 6.400 131,944 -0.80(-11.11%)
Jul 25, 2022 7.150 7.690 6.630 7.200 88,178 +0.13(+1.84%)
Jul 22, 2022 7.100 7.580 6.810 7.070 33,874 -0.19(-2.62%)
Jul 21, 2022 7.020 7.736 6.860 7.260 37,835 +0.11(+1.54%)
Jul 20, 2022 7.120 7.450 6.900 7.150 37,944 -0.08(-1.11%)
Jul 19, 2022 6.780 7.700 6.510 7.230 56,155 +0.42(+6.17%)
Jul 18, 2022 7.640 7.880 6.480 6.810 581,461 -0.77(-10.16%)
Jul 15, 2022 7.930 7.930 7.300 7.580 19,751 -0.13(-1.69%)
Jul 14, 2022 8.620 8.620 7.500 7.710 15,824 -0.87(-10.14%)
Jul 13, 2022 8.930 8.950 7.935 8.580 29,579 -0.62(-6.74%)
Jul 12, 2022 7.640 9.300 7.640 9.200 45,659 +1.60(+21.05%)
Jul 11, 2022 7.950 8.000 7.600 7.600 7,459 -0.56(-6.86%)
Jul 08, 2022 7.500 8.320 7.500 8.160 21,003 +0.66(+8.80%)
Jul 07, 2022 7.150 7.830 7.150 7.500 30,770 +0.19(+2.60%)
Jul 06, 2022 7.240 7.730 7.240 7.310 19,261 +0.04(+0.55%)
Jul 05, 2022 7.890 8.175 7.130 7.270 21,933 -0.89(-10.91%)
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.