Alkami Technology Inc NASDAQ:ALKT Historical Prices

Below are the 445 trading days of historical prices for ALKT.

# Exchange Symbol Date Open High Low Close
445 NASDAQ ALKT Wed, Jan 18, 2023 15.12 15.18 14.73 14.79
444 NASDAQ ALKT Tue, Jan 17, 2023 15.00 15.25 14.63 14.98
443 NASDAQ ALKT Fri, Jan 13, 2023 14.58 14.97 14.58 14.92
442 NASDAQ ALKT Thu, Jan 12, 2023 14.86 14.86 14.47 14.68
441 NASDAQ ALKT Wed, Jan 11, 2023 14.65 14.99 14.43 14.73
440 NASDAQ ALKT Tue, Jan 10, 2023 14.52 14.84 14.19 14.48
439 NASDAQ ALKT Mon, Jan 9, 2023 14.33 14.92 13.85 14.52
438 NASDAQ ALKT Fri, Jan 6, 2023 14.49 14.71 13.67 14.14
437 NASDAQ ALKT Thu, Jan 5, 2023 14.70 14.73 14.24 14.35
436 NASDAQ ALKT Wed, Jan 4, 2023 15.00 15.12 14.63 14.79
435 NASDAQ ALKT Tue, Jan 3, 2023 14.87 15.00 14.22 14.79
434 NASDAQ ALKT Fri, Dec 30, 2022 13.96 14.66 13.82 14.59
433 NASDAQ ALKT Thu, Dec 29, 2022 13.69 14.39 13.69 14.09
432 NASDAQ ALKT Wed, Dec 28, 2022 13.10 13.62 13.10 13.55
431 NASDAQ ALKT Tue, Dec 27, 2022 13.48 13.87 13.12 13.17
430 NASDAQ ALKT Fri, Dec 23, 2022 13.72 13.86 13.52 13.62
429 NASDAQ ALKT Thu, Dec 22, 2022 13.73 13.99 13.51 13.80
428 NASDAQ ALKT Wed, Dec 21, 2022 13.70 14.22 13.59 13.89
427 NASDAQ ALKT Tue, Dec 20, 2022 13.42 14.11 13.27 13.70
426 NASDAQ ALKT Mon, Dec 19, 2022 13.85 14.51 13.16 13.45
425 NASDAQ ALKT Fri, Dec 16, 2022 13.85 14.00 13.44 13.91
424 NASDAQ ALKT Thu, Dec 15, 2022 13.92 14.34 13.66 13.95
423 NASDAQ ALKT Wed, Dec 14, 2022 14.29 14.62 13.93 14.22
422 NASDAQ ALKT Tue, Dec 13, 2022 14.44 14.82 14.04 14.29
421 NASDAQ ALKT Mon, Dec 12, 2022 13.60 14.47 13.60 14.14
420 NASDAQ ALKT Fri, Dec 9, 2022 13.32 13.69 13.27 13.62
419 NASDAQ ALKT Thu, Dec 8, 2022 13.25 13.48 13.01 13.35
418 NASDAQ ALKT Wed, Dec 7, 2022 12.85 13.26 12.68 13.23
417 NASDAQ ALKT Tue, Dec 6, 2022 13.74 13.97 12.79 12.84
416 NASDAQ ALKT Mon, Dec 5, 2022 12.84 13.16 12.58 12.73
415 NASDAQ ALKT Fri, Dec 2, 2022 12.67 13.09 12.16 12.93
414 NASDAQ ALKT Thu, Dec 1, 2022 12.66 13.31 12.42 12.94
413 NASDAQ ALKT Wed, Nov 30, 2022 11.99 12.64 11.87 12.57
412 NASDAQ ALKT Tue, Nov 29, 2022 11.85 12.10 11.74 11.91
411 NASDAQ ALKT Mon, Nov 28, 2022 11.81 12.00 11.70 11.79
410 NASDAQ ALKT Fri, Nov 25, 2022 11.81 11.96 11.75 11.83
409 NASDAQ ALKT Wed, Nov 23, 2022 11.39 11.98 11.02 11.90
408 NASDAQ ALKT Tue, Nov 22, 2022 11.59 12.04 11.20 11.37
407 NASDAQ ALKT Mon, Nov 21, 2022 12.25 12.31 11.59 11.65
406 NASDAQ ALKT Fri, Nov 18, 2022 12.69 12.73 11.86 12.40
405 NASDAQ ALKT Thu, Nov 17, 2022 13.01 13.07 12.07 12.32
404 NASDAQ ALKT Wed, Nov 16, 2022 13.90 14.08 13.48 13.50
403 NASDAQ ALKT Tue, Nov 15, 2022 14.46 14.68 13.68 13.89
402 NASDAQ ALKT Mon, Nov 14, 2022 13.82 14.30 13.48 14.12
401 NASDAQ ALKT Fri, Nov 11, 2022 13.46 14.21 13.41 13.99
400 NASDAQ ALKT Thu, Nov 10, 2022 13.63 13.91 13.24 13.68
399 NASDAQ ALKT Wed, Nov 9, 2022 12.88 13.19 12.50 12.99
398 NASDAQ ALKT Tue, Nov 8, 2022 13.20 13.30 12.39 12.99
397 NASDAQ ALKT Mon, Nov 7, 2022 13.52 13.52 12.43 13.03
396 NASDAQ ALKT Fri, Nov 4, 2022 12.46 13.89 10.70 13.48
395 NASDAQ ALKT Thu, Nov 3, 2022 13.93 13.94 13.23 13.36
394 NASDAQ ALKT Wed, Nov 2, 2022 15.85 15.85 14.18 14.19
393 NASDAQ ALKT Tue, Nov 1, 2022 16.22 16.44 15.78 15.80
392 NASDAQ ALKT Mon, Oct 31, 2022 15.47 15.89 15.26 15.85
391 NASDAQ ALKT Fri, Oct 28, 2022 15.29 15.70 14.92 15.58
390 NASDAQ ALKT Thu, Oct 27, 2022 15.29 15.39 14.93 15.22
389 NASDAQ ALKT Wed, Oct 26, 2022 15.40 15.66 15.15 15.21
388 NASDAQ ALKT Tue, Oct 25, 2022 15.16 15.93 15.16 15.53
387 NASDAQ ALKT Mon, Oct 24, 2022 15.11 15.11 14.46 14.98
386 NASDAQ ALKT Fri, Oct 21, 2022 14.93 15.20 14.51 15.10
385 NASDAQ ALKT Thu, Oct 20, 2022 15.23 15.54 14.63 14.87
384 NASDAQ ALKT Wed, Oct 19, 2022 14.70 15.53 14.39 15.10
383 NASDAQ ALKT Tue, Oct 18, 2022 14.94 15.17 14.77 14.99
382 NASDAQ ALKT Mon, Oct 17, 2022 14.49 14.98 14.49 14.54
381 NASDAQ ALKT Fri, Oct 14, 2022 14.67 14.69 14.11 14.16
380 NASDAQ ALKT Thu, Oct 13, 2022 14.18 14.64 13.87 14.48
379 NASDAQ ALKT Wed, Oct 12, 2022 14.40 14.72 13.93 14.61
378 NASDAQ ALKT Tue, Oct 11, 2022 14.96 14.96 14.23 14.49
377 NASDAQ ALKT Mon, Oct 10, 2022 15.60 15.60 14.80 14.95
376 NASDAQ ALKT Fri, Oct 7, 2022 15.84 15.84 15.38 15.64
375 NASDAQ ALKT Thu, Oct 6, 2022 16.35 16.67 16.14 16.19
374 NASDAQ ALKT Wed, Oct 5, 2022 16.60 17.09 16.20 16.39
373 NASDAQ ALKT Tue, Oct 4, 2022 15.85 16.66 15.85 16.63
372 NASDAQ ALKT Mon, Oct 3, 2022 15.12 15.69 14.54 15.41
371 NASDAQ ALKT Fri, Sep 30, 2022 15.10 15.71 14.94 15.05
370 NASDAQ ALKT Thu, Sep 29, 2022 15.16 15.18 14.86 15.14
369 NASDAQ ALKT Wed, Sep 28, 2022 14.59 15.89 14.45 15.47
368 NASDAQ ALKT Tue, Sep 27, 2022 14.45 14.52 14.16 14.50
367 NASDAQ ALKT Mon, Sep 26, 2022 13.87 14.36 13.87 14.12
366 NASDAQ ALKT Fri, Sep 23, 2022 13.70 13.94 13.44 13.87
365 NASDAQ ALKT Thu, Sep 22, 2022 14.80 14.80 13.48 13.95
364 NASDAQ ALKT Wed, Sep 21, 2022 14.85 15.29 14.55 14.85
363 NASDAQ ALKT Tue, Sep 20, 2022 14.13 14.75 14.13 14.67
362 NASDAQ ALKT Mon, Sep 19, 2022 14.62 14.77 14.04 14.36
361 NASDAQ ALKT Fri, Sep 16, 2022 16.08 16.08 14.47 14.95
360 NASDAQ ALKT Thu, Sep 15, 2022 16.62 17.02 16.36 16.45
359 NASDAQ ALKT Wed, Sep 14, 2022 15.80 16.36 15.55 16.35
358 NASDAQ ALKT Tue, Sep 13, 2022 15.75 16.35 15.60 15.82
357 NASDAQ ALKT Mon, Sep 12, 2022 16.15 16.47 16.01 16.42
356 NASDAQ ALKT Fri, Sep 9, 2022 16.28 16.37 16.11 16.19
355 NASDAQ ALKT Thu, Sep 8, 2022 15.40 16.08 15.39 16.05
354 NASDAQ ALKT Wed, Sep 7, 2022 14.49 15.68 14.49 15.64
353 NASDAQ ALKT Tue, Sep 6, 2022 14.30 14.97 14.30 14.64
352 NASDAQ ALKT Fri, Sep 2, 2022 14.54 14.54 13.95 14.14
351 NASDAQ ALKT Thu, Sep 1, 2022 14.35 14.35 13.93 14.27
350 NASDAQ ALKT Wed, Aug 31, 2022 14.52 14.66 14.44 14.50
349 NASDAQ ALKT Tue, Aug 30, 2022 14.53 14.90 14.42 14.50
348 NASDAQ ALKT Mon, Aug 29, 2022 14.52 15.11 13.27 14.53
347 NASDAQ ALKT Fri, Aug 26, 2022 15.39 15.39 14.67 14.73
346 NASDAQ ALKT Thu, Aug 25, 2022 15.22 15.43 14.96 15.25
345 NASDAQ ALKT Wed, Aug 24, 2022 14.83 15.14 14.78 14.99
344 NASDAQ ALKT Tue, Aug 23, 2022 14.52 14.84 14.40 14.71
343 NASDAQ ALKT Mon, Aug 22, 2022 14.95 14.95 14.28 14.45
342 NASDAQ ALKT Fri, Aug 19, 2022 15.03 15.08 14.82 14.94
341 NASDAQ ALKT Thu, Aug 18, 2022 15.03 15.20 14.88 15.15
340 NASDAQ ALKT Wed, Aug 17, 2022 15.46 15.46 15.10 15.16
339 NASDAQ ALKT Tue, Aug 16, 2022 15.58 15.87 15.46 15.68
338 NASDAQ ALKT Mon, Aug 15, 2022 15.48 15.89 15.37 15.68
337 NASDAQ ALKT Fri, Aug 12, 2022 15.96 16.01 15.59 15.66
336 NASDAQ ALKT Thu, Aug 11, 2022 15.66 16.17 15.61 15.88
335 NASDAQ ALKT Wed, Aug 10, 2022 15.50 15.84 15.31 15.52
334 NASDAQ ALKT Tue, Aug 9, 2022 15.09 15.13 14.39 15.12
333 NASDAQ ALKT Mon, Aug 8, 2022 14.29 15.09 14.08 14.93
332 NASDAQ ALKT Fri, Aug 5, 2022 15.14 15.48 13.99 14.29
331 NASDAQ ALKT Thu, Aug 4, 2022 14.97 16.01 14.61 15.52
330 NASDAQ ALKT Wed, Aug 3, 2022 14.65 15.00 14.26 14.66
329 NASDAQ ALKT Tue, Aug 2, 2022 13.85 14.44 13.68 14.42
328 NASDAQ ALKT Mon, Aug 1, 2022 13.82 14.22 13.58 13.92
327 NASDAQ ALKT Fri, Jul 29, 2022 13.85 13.98 13.44 13.92
326 NASDAQ ALKT Thu, Jul 28, 2022 14.06 14.21 13.60 13.88
325 NASDAQ ALKT Wed, Jul 27, 2022 13.89 14.19 13.65 14.00
324 NASDAQ ALKT Tue, Jul 26, 2022 13.51 13.93 13.00 13.58
323 NASDAQ ALKT Mon, Jul 25, 2022 13.34 13.61 12.85 13.57
322 NASDAQ ALKT Fri, Jul 22, 2022 14.01 14.05 13.07 13.44
321 NASDAQ ALKT Thu, Jul 21, 2022 13.99 14.44 13.77 13.92
320 NASDAQ ALKT Wed, Jul 20, 2022 13.55 14.15 13.40 13.97
319 NASDAQ ALKT Tue, Jul 19, 2022 13.27 13.45 13.00 13.42
318 NASDAQ ALKT Mon, Jul 18, 2022 13.07 13.48 12.76 13.03
317 NASDAQ ALKT Fri, Jul 15, 2022 12.34 12.92 12.08 12.83
316 NASDAQ ALKT Thu, Jul 14, 2022 12.87 12.90 11.92 12.08
315 NASDAQ ALKT Wed, Jul 13, 2022 12.70 13.02 12.32 12.88
314 NASDAQ ALKT Tue, Jul 12, 2022 13.54 13.82 12.90 12.96
313 NASDAQ ALKT Mon, Jul 11, 2022 13.84 13.84 13.37 13.49
312 NASDAQ ALKT Fri, Jul 8, 2022 13.92 14.23 13.81 14.05
311 NASDAQ ALKT Thu, Jul 7, 2022 14.06 14.19 13.81 14.03
310 NASDAQ ALKT Wed, Jul 6, 2022 14.09 14.10 13.79 13.95
309 NASDAQ ALKT Tue, Jul 5, 2022 13.65 14.02 13.35 14.00
308 NASDAQ ALKT Fri, Jul 1, 2022 13.92 14.06 13.67 13.99
307 NASDAQ ALKT Thu, Jun 30, 2022 13.36 13.90 12.99 13.89
306 NASDAQ ALKT Wed, Jun 29, 2022 13.50 13.70 13.31 13.58
305 NASDAQ ALKT Tue, Jun 28, 2022 14.27 14.33 13.54 13.66
304 NASDAQ ALKT Mon, Jun 27, 2022 14.16 14.50 13.85 14.16
303 NASDAQ ALKT Fri, Jun 24, 2022 14.12 14.96 13.82 14.41
302 NASDAQ ALKT Thu, Jun 23, 2022 13.10 14.00 12.97 13.98
301 NASDAQ ALKT Wed, Jun 22, 2022 12.66 13.15 12.61 12.99
300 NASDAQ ALKT Tue, Jun 21, 2022 12.34 12.95 12.24 12.94
299 NASDAQ ALKT Fri, Jun 17, 2022 11.36 12.24 11.13 12.22
298 NASDAQ ALKT Thu, Jun 16, 2022 11.60 11.67 11.08 11.20
297 NASDAQ ALKT Wed, Jun 15, 2022 11.36 12.50 11.36 12.00
296 NASDAQ ALKT Tue, Jun 14, 2022 11.53 11.53 10.91 11.25
295 NASDAQ ALKT Mon, Jun 13, 2022 12.64 12.64 11.22 11.39
294 NASDAQ ALKT Fri, Jun 10, 2022 13.38 13.67 12.86 12.86
293 NASDAQ ALKT Thu, Jun 9, 2022 13.84 13.87 13.33 13.57
292 NASDAQ ALKT Wed, Jun 8, 2022 13.96 14.40 13.96 13.99
291 NASDAQ ALKT Tue, Jun 7, 2022 13.76 14.23 13.74 14.03
290 NASDAQ ALKT Mon, Jun 6, 2022 14.65 14.79 13.49 13.93
289 NASDAQ ALKT Fri, Jun 3, 2022 14.24 14.54 14.01 14.34
288 NASDAQ ALKT Thu, Jun 2, 2022 14.07 14.64 14.04 14.56
287 NASDAQ ALKT Wed, Jun 1, 2022 14.17 14.59 14.01 14.08
286 NASDAQ ALKT Tue, May 31, 2022 14.46 14.46 13.68 14.05
285 NASDAQ ALKT Fri, May 27, 2022 13.58 14.27 13.53 14.15
284 NASDAQ ALKT Thu, May 26, 2022 13.22 13.83 13.16 13.42
283 NASDAQ ALKT Wed, May 25, 2022 12.37 13.21 12.23 13.19
282 NASDAQ ALKT Tue, May 24, 2022 11.72 12.72 11.40 12.35
281 NASDAQ ALKT Mon, May 23, 2022 11.54 11.91 11.24 11.87
280 NASDAQ ALKT Fri, May 20, 2022 11.71 11.96 11.28 11.58
279 NASDAQ ALKT Thu, May 19, 2022 10.45 11.54 10.45 11.50
278 NASDAQ ALKT Wed, May 18, 2022 10.56 11.06 10.35 10.48
277 NASDAQ ALKT Tue, May 17, 2022 10.41 10.85 10.01 10.82
276 NASDAQ ALKT Mon, May 16, 2022 10.74 10.82 10.01 10.11
275 NASDAQ ALKT Fri, May 13, 2022 10.41 11.00 10.35 10.83
274 NASDAQ ALKT Thu, May 12, 2022 9.75 10.59 9.73 10.13
273 NASDAQ ALKT Wed, May 11, 2022 10.06 10.51 9.68 10.00
272 NASDAQ ALKT Tue, May 10, 2022 10.82 10.90 9.23 10.25
271 NASDAQ ALKT Mon, May 9, 2022 11.11 11.26 10.40 10.69
270 NASDAQ ALKT Fri, May 6, 2022 11.11 11.78 10.57 11.44
269 NASDAQ ALKT Thu, May 5, 2022 12.65 13.21 11.57 11.71
268 NASDAQ ALKT Wed, May 4, 2022 13.40 13.58 12.16 12.92
267 NASDAQ ALKT Tue, May 3, 2022 13.26 13.65 13.06 13.58
266 NASDAQ ALKT Mon, May 2, 2022 13.10 13.63 12.80 13.44
265 NASDAQ ALKT Fri, Apr 29, 2022 12.76 13.42 12.69 13.10
264 NASDAQ ALKT Thu, Apr 28, 2022 12.60 13.04 12.42 12.94
263 NASDAQ ALKT Wed, Apr 27, 2022 12.51 12.93 12.33 12.51
262 NASDAQ ALKT Tue, Apr 26, 2022 12.70 12.91 12.36 12.55
261 NASDAQ ALKT Mon, Apr 25, 2022 11.70 12.98 11.70 12.85
260 NASDAQ ALKT Fri, Apr 22, 2022 11.90 12.29 11.60 11.86
259 NASDAQ ALKT Thu, Apr 21, 2022 12.63 12.87 11.83 11.98
258 NASDAQ ALKT Wed, Apr 20, 2022 12.89 12.89 12.41 12.47
257 NASDAQ ALKT Tue, Apr 19, 2022 12.15 12.84 12.01 12.82
256 NASDAQ ALKT Mon, Apr 18, 2022 12.02 12.34 11.63 12.15
255 NASDAQ ALKT Thu, Apr 14, 2022 12.73 12.73 11.94 12.01
254 NASDAQ ALKT Wed, Apr 13, 2022 12.36 12.81 11.98 12.41
253 NASDAQ ALKT Tue, Apr 12, 2022 12.51 12.79 12.07 12.22
252 NASDAQ ALKT Mon, Apr 11, 2022 12.00 12.54 11.84 12.39
251 NASDAQ ALKT Fri, Apr 8, 2022 13.03 13.23 12.20 12.24
250 NASDAQ ALKT Thu, Apr 7, 2022 13.72 13.89 13.04 13.16
249 NASDAQ ALKT Wed, Apr 6, 2022 13.66 14.09 13.40 13.83
248 NASDAQ ALKT Tue, Apr 5, 2022 14.64 14.76 13.94 13.96
247 NASDAQ ALKT Mon, Apr 4, 2022 14.70 15.01 14.70 14.77
246 NASDAQ ALKT Fri, Apr 1, 2022 14.39 14.79 14.29 14.59
245 NASDAQ ALKT Thu, Mar 31, 2022 14.67 14.82 14.03 14.31
244 NASDAQ ALKT Wed, Mar 30, 2022 14.61 15.03 14.49 14.76
243 NASDAQ ALKT Tue, Mar 29, 2022 14.25 15.07 14.12 14.92
242 NASDAQ ALKT Mon, Mar 28, 2022 14.02 14.40 13.76 14.11
241 NASDAQ ALKT Fri, Mar 25, 2022 13.99 13.99 13.51 13.80
240 NASDAQ ALKT Thu, Mar 24, 2022 14.13 14.67 13.86 14.00
239 NASDAQ ALKT Wed, Mar 23, 2022 14.00 14.50 13.86 14.11
238 NASDAQ ALKT Tue, Mar 22, 2022 14.00 14.48 13.90 14.24
237 NASDAQ ALKT Mon, Mar 21, 2022 14.41 14.56 13.92 13.99
236 NASDAQ ALKT Fri, Mar 18, 2022 14.02 14.95 14.02 14.48
235 NASDAQ ALKT Thu, Mar 17, 2022 12.89 14.38 12.83 14.20
234 NASDAQ ALKT Wed, Mar 16, 2022 13.26 13.60 12.65 13.00
233 NASDAQ ALKT Tue, Mar 15, 2022 12.71 13.63 12.56 12.99
232 NASDAQ ALKT Mon, Mar 14, 2022 13.57 13.77 12.16 12.68
231 NASDAQ ALKT Fri, Mar 11, 2022 14.63 14.81 13.57 13.81
230 NASDAQ ALKT Thu, Mar 10, 2022 14.31 14.97 14.17 14.50
229 NASDAQ ALKT Wed, Mar 9, 2022 14.36 15.08 14.36 14.72
228 NASDAQ ALKT Tue, Mar 8, 2022 14.08 14.64 13.68 13.93
227 NASDAQ ALKT Mon, Mar 7, 2022 14.75 14.77 13.98 14.27
226 NASDAQ ALKT Fri, Mar 4, 2022 15.21 15.38 14.43 14.49
225 NASDAQ ALKT Thu, Mar 3, 2022 15.93 15.93 15.03 15.22
224 NASDAQ ALKT Wed, Mar 2, 2022 15.70 15.88 14.86 15.71
223 NASDAQ ALKT Tue, Mar 1, 2022 15.66 16.54 15.49 15.67
222 NASDAQ ALKT Mon, Feb 28, 2022 15.00 15.86 15.00 15.76
221 NASDAQ ALKT Fri, Feb 25, 2022 15.35 16.25 15.02 15.61
220 NASDAQ ALKT Thu, Feb 24, 2022 12.89 15.32 12.72 15.30
219 NASDAQ ALKT Wed, Feb 23, 2022 15.01 15.25 14.17 14.32
218 NASDAQ ALKT Tue, Feb 22, 2022 14.62 15.16 14.43 14.83
217 NASDAQ ALKT Fri, Feb 18, 2022 15.29 15.73 14.79 14.85
216 NASDAQ ALKT Thu, Feb 17, 2022 15.88 15.99 15.21 15.35
215 NASDAQ ALKT Wed, Feb 16, 2022 15.74 16.13 15.51 16.04
214 NASDAQ ALKT Tue, Feb 15, 2022 15.81 16.04 15.35 16.01
213 NASDAQ ALKT Mon, Feb 14, 2022 15.48 15.95 15.20 15.49
212 NASDAQ ALKT Fri, Feb 11, 2022 16.06 16.08 15.15 15.43
211 NASDAQ ALKT Thu, Feb 10, 2022 15.65 16.51 15.65 15.77
210 NASDAQ ALKT Wed, Feb 9, 2022 15.49 16.12 15.32 16.11
209 NASDAQ ALKT Tue, Feb 8, 2022 15.04 15.39 14.87 15.20
208 NASDAQ ALKT Mon, Feb 7, 2022 15.05 15.51 14.84 15.18
207 NASDAQ ALKT Fri, Feb 4, 2022 14.61 15.11 14.02 14.94
206 NASDAQ ALKT Thu, Feb 3, 2022 14.50 14.93 14.29 14.60
205 NASDAQ ALKT Wed, Feb 2, 2022 16.00 16.00 14.94 15.08
204 NASDAQ ALKT Tue, Feb 1, 2022 15.53 15.83 14.99 15.70
203 NASDAQ ALKT Mon, Jan 31, 2022 14.43 15.35 14.08 15.34
202 NASDAQ ALKT Fri, Jan 28, 2022 13.75 14.33 13.45 14.16
201 NASDAQ ALKT Thu, Jan 27, 2022 14.26 14.41 13.67 13.73
200 NASDAQ ALKT Wed, Jan 26, 2022 14.58 14.94 13.84 13.99
199 NASDAQ ALKT Tue, Jan 25, 2022 14.43 14.89 13.85 13.99
198 NASDAQ ALKT Mon, Jan 24, 2022 13.09 15.17 12.92 14.84
197 NASDAQ ALKT Fri, Jan 21, 2022 14.42 14.53 13.73 13.97
196 NASDAQ ALKT Thu, Jan 20, 2022 15.94 16.01 14.61 14.65
195 NASDAQ ALKT Wed, Jan 19, 2022 15.21 16.05 15.07 15.31
194 NASDAQ ALKT Tue, Jan 18, 2022 15.88 17.47 15.15 15.23
193 NASDAQ ALKT Fri, Jan 14, 2022 16.31 16.96 15.86 16.26
192 NASDAQ ALKT Thu, Jan 13, 2022 17.60 18.02 16.30 16.37
191 NASDAQ ALKT Wed, Jan 12, 2022 18.62 18.62 17.41 17.58
190 NASDAQ ALKT Tue, Jan 11, 2022 17.86 18.47 17.57 18.13
189 NASDAQ ALKT Mon, Jan 10, 2022 17.62 17.84 16.63 17.81
188 NASDAQ ALKT Fri, Jan 7, 2022 17.63 18.19 17.26 17.95
187 NASDAQ ALKT Thu, Jan 6, 2022 18.38 18.70 17.62 17.89
186 NASDAQ ALKT Wed, Jan 5, 2022 20.26 20.51 18.50 18.56
185 NASDAQ ALKT Tue, Jan 4, 2022 20.85 21.04 19.91 20.48
184 NASDAQ ALKT Mon, Jan 3, 2022 20.15 20.99 19.83 20.95
183 NASDAQ ALKT Fri, Dec 31, 2021 20.57 20.89 20.00 20.06
182 NASDAQ ALKT Thu, Dec 30, 2021 19.99 21.20 19.99 20.55
181 NASDAQ ALKT Wed, Dec 29, 2021 19.99 20.20 19.80 20.08
180 NASDAQ ALKT Tue, Dec 28, 2021 20.18 20.31 19.87 20.03
179 NASDAQ ALKT Mon, Dec 27, 2021 19.92 20.22 19.53 20.02
178 NASDAQ ALKT Thu, Dec 23, 2021 19.97 20.20 19.63 19.71
177 NASDAQ ALKT Wed, Dec 22, 2021 19.58 20.48 19.58 19.92
176 NASDAQ ALKT Tue, Dec 21, 2021 19.24 20.19 18.99 19.95
175 NASDAQ ALKT Mon, Dec 20, 2021 18.20 20.23 18.05 18.98
174 NASDAQ ALKT Fri, Dec 17, 2021 18.42 19.61 17.32 18.70
173 NASDAQ ALKT Thu, Dec 16, 2021 20.32 21.23 18.41 18.62
172 NASDAQ ALKT Wed, Dec 15, 2021 19.94 20.44 19.33 20.21
171 NASDAQ ALKT Tue, Dec 14, 2021 20.68 21.03 19.57 19.97
170 NASDAQ ALKT Mon, Dec 13, 2021 21.87 22.99 20.87 21.08
169 NASDAQ ALKT Fri, Dec 10, 2021 22.17 22.61 21.51 21.97
168 NASDAQ ALKT Thu, Dec 9, 2021 23.13 23.79 21.91 22.12
167 NASDAQ ALKT Wed, Dec 8, 2021 23.72 24.11 22.71 23.22
166 NASDAQ ALKT Tue, Dec 7, 2021 22.65 23.67 22.55 23.59
165 NASDAQ ALKT Mon, Dec 6, 2021 22.99 23.09 21.22 22.05
164 NASDAQ ALKT Fri, Dec 3, 2021 25.56 25.56 22.91 23.07
163 NASDAQ ALKT Thu, Dec 2, 2021 26.74 26.74 24.65 25.53
162 NASDAQ ALKT Wed, Dec 1, 2021 29.00 29.00 26.64 26.76
161 NASDAQ ALKT Tue, Nov 30, 2021 28.06 29.07 27.67 28.69
160 NASDAQ ALKT Mon, Nov 29, 2021 28.23 28.65 27.77 28.06
159 NASDAQ ALKT Fri, Nov 26, 2021 26.77 28.00 26.37 27.67
158 NASDAQ ALKT Wed, Nov 24, 2021 26.15 27.24 24.76 27.15
157 NASDAQ ALKT Tue, Nov 23, 2021 27.89 28.56 26.02 26.55
156 NASDAQ ALKT Mon, Nov 22, 2021 28.51 29.41 27.54 28.45
155 NASDAQ ALKT Fri, Nov 19, 2021 29.00 29.60 28.01 28.26
154 NASDAQ ALKT Thu, Nov 18, 2021 29.00 29.79 28.36 29.01
153 NASDAQ ALKT Wed, Nov 17, 2021 29.03 29.98 28.81 29.50
152 NASDAQ ALKT Tue, Nov 16, 2021 28.12 29.52 28.11 29.48
151 NASDAQ ALKT Mon, Nov 15, 2021 27.96 29.27 27.96 28.91
150 NASDAQ ALKT Fri, Nov 12, 2021 27.54 28.30 27.20 28.15
149 NASDAQ ALKT Thu, Nov 11, 2021 28.38 29.00 27.22 27.34
148 NASDAQ ALKT Wed, Nov 10, 2021 28.61 29.48 28.14 28.19
147 NASDAQ ALKT Tue, Nov 9, 2021 29.30 29.38 26.00 28.75
146 NASDAQ ALKT Mon, Nov 8, 2021 29.00 29.98 28.26 29.58
145 NASDAQ ALKT Fri, Nov 5, 2021 30.53 31.79 27.79 28.87
144 NASDAQ ALKT Thu, Nov 4, 2021 30.73 32.50 30.73 32.14
143 NASDAQ ALKT Wed, Nov 3, 2021 29.50 31.42 29.29 30.72
142 NASDAQ ALKT Tue, Nov 2, 2021 29.91 30.25 28.91 29.50
141 NASDAQ ALKT Mon, Nov 1, 2021 30.02 30.43 29.67 30.01
140 NASDAQ ALKT Fri, Oct 29, 2021 29.62 30.20 29.40 30.00
139 NASDAQ ALKT Thu, Oct 28, 2021 28.70 30.10 28.47 29.88
138 NASDAQ ALKT Wed, Oct 27, 2021 27.75 29.12 27.75 28.69
137 NASDAQ ALKT Tue, Oct 26, 2021 29.20 29.35 27.64 27.96
136 NASDAQ ALKT Mon, Oct 25, 2021 28.70 29.49 28.19 28.88
135 NASDAQ ALKT Fri, Oct 22, 2021 29.35 29.68 28.53 28.62
134 NASDAQ ALKT Thu, Oct 21, 2021 28.73 29.85 28.50 29.31
133 NASDAQ ALKT Wed, Oct 20, 2021 28.69 29.39 27.67 28.82
132 NASDAQ ALKT Tue, Oct 19, 2021 28.06 28.90 27.83 28.69
131 NASDAQ ALKT Mon, Oct 18, 2021 27.52 28.56 26.88 27.98
130 NASDAQ ALKT Fri, Oct 15, 2021 27.18 27.93 26.30 27.62
129 NASDAQ ALKT Thu, Oct 14, 2021 26.48 27.42 26.22 26.97
128 NASDAQ ALKT Wed, Oct 13, 2021 24.69 26.33 24.63 26.14
127 NASDAQ ALKT Tue, Oct 12, 2021 24.99 25.31 24.01 24.58
126 NASDAQ ALKT Mon, Oct 11, 2021 24.33 25.32 24.26 24.85
125 NASDAQ ALKT Fri, Oct 8, 2021 24.64 24.96 24.24 24.39
124 NASDAQ ALKT Thu, Oct 7, 2021 24.42 25.64 24.42 24.57
123 NASDAQ ALKT Wed, Oct 6, 2021 25.06 26.11 24.15 24.25
122 NASDAQ ALKT Tue, Oct 5, 2021 24.95 25.86 24.52 25.35
121 NASDAQ ALKT Mon, Oct 4, 2021 25.87 25.87 24.40 25.07
120 NASDAQ ALKT Fri, Oct 1, 2021 24.84 26.17 24.50 25.92
119 NASDAQ ALKT Thu, Sep 30, 2021 24.70 25.26 24.13 24.68
118 NASDAQ ALKT Wed, Sep 29, 2021 24.94 25.51 24.27 24.65
117 NASDAQ ALKT Tue, Sep 28, 2021 25.36 25.55 24.50 24.94
116 NASDAQ ALKT Mon, Sep 27, 2021 25.83 25.90 25.16 25.69
115 NASDAQ ALKT Fri, Sep 24, 2021 26.01 26.16 25.20 25.88
114 NASDAQ ALKT Thu, Sep 23, 2021 26.77 27.38 26.05 26.37
113 NASDAQ ALKT Wed, Sep 22, 2021 25.75 26.44 25.05 26.26
112 NASDAQ ALKT Tue, Sep 21, 2021 25.83 27.44 25.23 25.73
111 NASDAQ ALKT Mon, Sep 20, 2021 26.36 26.78 25.00 25.71
110 NASDAQ ALKT Fri, Sep 17, 2021 26.15 27.72 26.15 26.91
109 NASDAQ ALKT Thu, Sep 16, 2021 25.43 26.45 24.88 26.30
108 NASDAQ ALKT Wed, Sep 15, 2021 26.11 26.13 25.43 25.59
107 NASDAQ ALKT Tue, Sep 14, 2021 27.27 27.27 25.85 26.08
106 NASDAQ ALKT Mon, Sep 13, 2021 28.76 28.76 26.82 27.15
105 NASDAQ ALKT Fri, Sep 10, 2021 29.66 30.23 27.97 28.11
104 NASDAQ ALKT Thu, Sep 9, 2021 29.62 30.33 29.16 29.60
103 NASDAQ ALKT Wed, Sep 8, 2021 29.79 30.07 28.94 29.80
102 NASDAQ ALKT Tue, Sep 7, 2021 29.81 30.19 29.06 29.87
101 NASDAQ ALKT Fri, Sep 3, 2021 29.95 30.54 29.51 29.95
100 NASDAQ ALKT Thu, Sep 2, 2021 30.00 30.35 29.40 30.22
99 NASDAQ ALKT Wed, Sep 1, 2021 28.61 30.00 28.11 29.71
98 NASDAQ ALKT Tue, Aug 31, 2021 28.27 28.92 27.71 28.56
97 NASDAQ ALKT Mon, Aug 30, 2021 27.86 28.56 27.27 28.48
96 NASDAQ ALKT Fri, Aug 27, 2021 27.16 28.22 26.93 27.76
95 NASDAQ ALKT Thu, Aug 26, 2021 27.73 28.14 27.06 27.13
94 NASDAQ ALKT Wed, Aug 25, 2021 28.09 28.19 27.29 28.03
93 NASDAQ ALKT Tue, Aug 24, 2021 26.64 28.10 26.41 28.03
92 NASDAQ ALKT Mon, Aug 23, 2021 27.02 27.35 26.33 26.56
91 NASDAQ ALKT Fri, Aug 20, 2021 27.15 27.49 26.77 26.91
90 NASDAQ ALKT Thu, Aug 19, 2021 27.08 28.40 27.00 27.30
89 NASDAQ ALKT Wed, Aug 18, 2021 27.31 27.86 27.01 27.42
88 NASDAQ ALKT Tue, Aug 17, 2021 27.76 27.86 27.30 27.59
87 NASDAQ ALKT Mon, Aug 16, 2021 30.06 30.06 27.71 28.09
86 NASDAQ ALKT Fri, Aug 13, 2021 30.80 31.12 29.85 30.40
85 NASDAQ ALKT Thu, Aug 12, 2021 31.41 31.45 30.32 30.88
84 NASDAQ ALKT Wed, Aug 11, 2021 31.00 31.40 30.00 31.15
83 NASDAQ ALKT Tue, Aug 10, 2021 30.69 31.96 30.20 31.09
82 NASDAQ ALKT Mon, Aug 9, 2021 30.65 31.00 29.25 30.86
81 NASDAQ ALKT Fri, Aug 6, 2021 32.63 33.36 30.68 31.21
80 NASDAQ ALKT Thu, Aug 5, 2021 30.83 33.77 30.83 32.20
79 NASDAQ ALKT Wed, Aug 4, 2021 30.64 31.77 30.07 31.45
78 NASDAQ ALKT Tue, Aug 3, 2021 30.91 31.20 29.11 30.72
77 NASDAQ ALKT Mon, Aug 2, 2021 31.43 31.44 30.28 30.57
76 NASDAQ ALKT Fri, Jul 30, 2021 31.94 32.07 30.92 31.29
75 NASDAQ ALKT Thu, Jul 29, 2021 30.84 32.24 30.38 31.93
74 NASDAQ ALKT Wed, Jul 28, 2021 30.19 31.02 29.85 30.84
73 NASDAQ ALKT Tue, Jul 27, 2021 30.43 31.46 29.51 30.47
72 NASDAQ ALKT Mon, Jul 26, 2021 31.74 31.74 29.83 30.36
71 NASDAQ ALKT Fri, Jul 23, 2021 32.10 32.10 30.61 31.54
70 NASDAQ ALKT Thu, Jul 22, 2021 32.67 33.02 31.28 31.90
69 NASDAQ ALKT Wed, Jul 21, 2021 32.44 32.97 31.81 32.61
68 NASDAQ ALKT Tue, Jul 20, 2021 32.63 32.63 31.58 32.42
67 NASDAQ ALKT Mon, Jul 19, 2021 31.13 32.15 30.28 32.10
66 NASDAQ ALKT Fri, Jul 16, 2021 32.55 32.79 31.33 32.16
65 NASDAQ ALKT Thu, Jul 15, 2021 32.73 32.73 30.25 32.25
64 NASDAQ ALKT Wed, Jul 14, 2021 34.00 34.00 30.97 31.18
63 NASDAQ ALKT Tue, Jul 13, 2021 34.85 35.56 33.00 33.50
62 NASDAQ ALKT Mon, Jul 12, 2021 35.66 36.00 34.94 35.16
61 NASDAQ ALKT Fri, Jul 9, 2021 34.83 35.85 34.83 35.76
60 NASDAQ ALKT Thu, Jul 8, 2021 35.58 35.58 34.07 34.89
59 NASDAQ ALKT Wed, Jul 7, 2021 36.67 37.04 35.92 36.24
58 NASDAQ ALKT Tue, Jul 6, 2021 36.72 36.76 36.11 36.67
57 NASDAQ ALKT Fri, Jul 2, 2021 36.49 36.78 36.34 36.62
56 NASDAQ ALKT Thu, Jul 1, 2021 35.71 36.49 35.43 36.23
55 NASDAQ ALKT Wed, Jun 30, 2021 36.80 37.33 35.25 35.67
54 NASDAQ ALKT Tue, Jun 29, 2021 36.73 37.99 36.56 36.88
53 NASDAQ ALKT Mon, Jun 28, 2021 35.90 38.34 35.36 36.70
52 NASDAQ ALKT Fri, Jun 25, 2021 38.19 38.63 35.00 36.04
51 NASDAQ ALKT Thu, Jun 24, 2021 36.34 38.41 36.18 37.73
50 NASDAQ ALKT Wed, Jun 23, 2021 36.00 36.57 35.55 35.97
49 NASDAQ ALKT Tue, Jun 22, 2021 35.52 36.86 35.44 36.00
48 NASDAQ ALKT Mon, Jun 21, 2021 34.23 35.67 34.23 35.50
47 NASDAQ ALKT Fri, Jun 18, 2021 32.65 34.52 32.65 34.46
46 NASDAQ ALKT Thu, Jun 17, 2021 32.60 33.30 32.33 32.97
45 NASDAQ ALKT Wed, Jun 16, 2021 32.19 32.88 32.15 32.66
44 NASDAQ ALKT Tue, Jun 15, 2021 32.84 33.28 32.39 32.66
43 NASDAQ ALKT Mon, Jun 14, 2021 31.99 33.31 31.98 32.81
42 NASDAQ ALKT Fri, Jun 11, 2021 32.00 32.55 31.52 32.01
41 NASDAQ ALKT Thu, Jun 10, 2021 31.79 32.45 31.51 32.25
40 NASDAQ ALKT Wed, Jun 9, 2021 32.87 33.29 31.78 31.93
39 NASDAQ ALKT Tue, Jun 8, 2021 33.49 34.40 32.93 32.99
38 NASDAQ ALKT Mon, Jun 7, 2021 32.89 33.55 32.86 33.34
37 NASDAQ ALKT Fri, Jun 4, 2021 32.84 33.37 32.39 33.06
36 NASDAQ ALKT Thu, Jun 3, 2021 33.06 33.39 32.43 32.96
35 NASDAQ ALKT Wed, Jun 2, 2021 33.49 33.64 32.97 33.54
34 NASDAQ ALKT Tue, Jun 1, 2021 33.28 33.88 32.67 33.58
33 NASDAQ ALKT Fri, May 28, 2021 33.48 33.98 32.67 33.27
32 NASDAQ ALKT Thu, May 27, 2021 33.66 34.94 32.60 33.48
31 NASDAQ ALKT Wed, May 26, 2021 33.50 34.95 33.33 34.18
30 NASDAQ ALKT Tue, May 25, 2021 32.25 33.32 32.18 33.30
29 NASDAQ ALKT Mon, May 24, 2021 30.78 32.50 30.78 32.00
28 NASDAQ ALKT Fri, May 21, 2021 30.69 31.54 30.35 30.71
27 NASDAQ ALKT Thu, May 20, 2021 28.09 30.76 28.09 30.30
26 NASDAQ ALKT Wed, May 19, 2021 27.00 28.07 26.54 27.24
25 NASDAQ ALKT Tue, May 18, 2021 26.46 28.45 26.12 27.57
24 NASDAQ ALKT Mon, May 17, 2021 28.58 28.95 26.85 27.06
23 NASDAQ ALKT Fri, May 14, 2021 30.00 30.58 28.47 29.24
22 NASDAQ ALKT Thu, May 13, 2021 32.47 35.15 30.41 31.02
21 NASDAQ ALKT Wed, May 12, 2021 35.60 35.98 32.26 32.65
20 NASDAQ ALKT Tue, May 11, 2021 37.38 38.29 35.90 36.03
19 NASDAQ ALKT Mon, May 10, 2021 38.30 40.38 38.00 38.92
18 NASDAQ ALKT Fri, May 7, 2021 41.94 42.32 37.52 38.65
17 NASDAQ ALKT Thu, May 6, 2021 42.55 42.55 41.22 41.93
16 NASDAQ ALKT Wed, May 5, 2021 42.50 43.69 41.43 42.71
15 NASDAQ ALKT Tue, May 4, 2021 46.24 46.24 42.07 42.50
14 NASDAQ ALKT Mon, May 3, 2021 48.09 48.09 45.91 46.46
13 NASDAQ ALKT Fri, Apr 30, 2021 47.14 48.17 46.11 47.69
12 NASDAQ ALKT Thu, Apr 29, 2021 47.71 48.28 46.01 47.67
11 NASDAQ ALKT Wed, Apr 28, 2021 46.63 47.28 46.22 47.00
10 NASDAQ ALKT Tue, Apr 27, 2021 46.28 47.47 44.26 46.71
9 NASDAQ ALKT Mon, Apr 26, 2021 44.36 46.98 43.98 45.83
8 NASDAQ ALKT Fri, Apr 23, 2021 44.69 45.25 43.03 44.63
7 NASDAQ ALKT Thu, Apr 22, 2021 42.30 45.70 41.17 44.24
6 NASDAQ ALKT Wed, Apr 21, 2021 41.09 42.74 40.18 42.05
5 NASDAQ ALKT Tue, Apr 20, 2021 41.35 42.01 40.10 41.44
4 NASDAQ ALKT Mon, Apr 19, 2021 42.74 42.74 40.03 41.57
3 NASDAQ ALKT Fri, Apr 16, 2021 42.00 45.42 41.27 42.13
2 NASDAQ ALKT Thu, Apr 15, 2021 42.65 48.50 41.60 41.63
1 NASDAQ ALKT Wed, Apr 14, 2021 41.26 49.32 41.05 43.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024