Free Trial

Alpha Technology Group (ATGL) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free ATGL Stock Alerts
$3.00
-0.14 (-4.46%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Alpha Technology Group Stock Price Performance

5 Day
Performance
+6.38%
1 Month
Performance
+4.90%
3 Month
Performance
-76.87%
6 Month
Performance
-29.25%
Year-To-Date
Performance
-76.38%
Receive ATGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Technology Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ATGL Stock Chart for Wednesday, May, 1, 2024

ATGL Chart by TradingView

Alpha Technology Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$3.06$3.14
+2.61%		$3.45$2.6225,007 shs$47.10 million
04/29/2024$2.82$3.06
+8.51%		$3.79$2.4294,065 shs$45.90 million
04/26/2024$2.80$2.82
+0.71%		$3.00$2.6310,804 shs$42.30 million
04/25/2024$2.60$2.80
+7.69%		$2.80$2.399,235 shs$42 million
04/24/2024$2.68$2.60
-2.99%		$2.81$2.2024,100 shs$39 million
04/23/2024$2.86$2.68
-6.29%		$4.09$2.56299,733 shs$40.20 million
04/22/2024$1.96$2.86
+46.25%		$3.44$1.96182,787 shs$42.90 million
04/19/2024$2.15$1.96
-8.84%		$2.15$1.705,394 shs$29.40 million
04/18/2024$2.23$2.15
-3.59%		$2.25$2.152,801 shs$32.25 million
04/17/2024$2.38$2.23
-6.30%		$2.38$2.056,157 shs$33.45 million
04/16/2024$2.33$2.38
+2.15%		$2.47$2.0218,365 shs$35.70 million
04/15/2024$2.36$2.33
-1.27%		$2.48$2.056,091 shs$34.95 million
04/12/2024$2.26$2.42
+7.08%		$2.53$2.3613,801 shs$36.30 million
04/11/2024$2.53$2.26
-10.67%		$2.57$2.265,827 shs$33.90 million
04/10/2024$2.71$2.53
-6.64%		$2.75$2.534,185 shs$37.95 million
04/09/2024$2.70$2.71
+0.37%		$2.84$2.3913,356 shs$40.65 million
04/08/2024$2.86$2.70
-5.59%		$2.82$2.707,860 shs$40.50 million
04/05/2024$2.89$2.86
-1.04%		$3.22$2.8611,529 shs$42.90 million
04/04/2024$3.07$2.89
-5.86%		$2.99$2.866,051 shs$43.35 million
04/03/2024$3.04$3.07
+0.99%		$3.17$2.9110,382 shs$46.05 million
04/02/2024$2.86$3.04
+6.29%		$3.37$2.9616,823 shs$45.60 million
04/01/2024$2.99$2.86
-4.35%		$3.47$2.8017,501 shs$42.90 million
03/29/2024$2.99$2.99$3.40$2.6720,144 shs$44.85 million
03/28/2024$2.89$2.99
+3.46%		$3.40$2.6719,795 shs$44.85 million
03/27/2024$3.15$2.89
-8.25%		$3.30$2.897,600 shs$43.35 million
03/26/2024$3.31$3.15
-4.83%		$3.33$3.008,783 shs$47.25 million
03/25/2024$3.39$3.31
-2.36%		$3.69$3.0414,361 shs$49.65 million
03/22/2024$3.51$3.39
-3.42%		$3.75$3.368,829 shs$50.85 million
03/21/2024$3.67$3.51
-4.36%		$3.76$3.4815,746 shs$52.65 million
03/20/2024$3.74$3.67
-1.87%		$3.80$3.3812,241 shs$55.05 million
03/19/2024$3.59$3.74
+4.18%		$3.74$3.339,304 shs$56.10 million
03/18/2024$3.81$3.59
-5.78%		$3.90$3.596,582 shs$53.85 million
03/15/2024$4.00$3.81
-4.75%		$4.25$3.685,864 shs$57.15 million
03/14/2024$4.15$4.00
-3.61%		$4.30$3.9012,729 shs$60 million
03/13/2024$4.20$4.15
-1.19%		$4.60$4.0319,257 shs$62.25 million
03/12/2024$3.90$4.20
+7.69%		$4.44$3.8117,145 shs$63 million
03/11/2024$4.10$3.90
-4.88%		$4.22$3.9013,623 shs$58.50 million
03/08/2024$4.20$4.10
-2.38%		$4.20$4.035,864 shs$61.50 million
03/07/2024$4.33$4.20
-3.00%		$4.42$4.1111,019 shs$63 million
03/06/2024$4.12$4.33
+5.10%		$4.41$4.019,786 shs$64.95 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/05/2024$4.47$4.12
-7.83%		$4.60$4.128,708 shs$61.80 million
03/04/2024$4.51$4.47
-0.89%		$4.95$4.429,976 shs$67.05 million
03/01/2024$4.95$4.51
-8.89%		$5.38$4.3028,292 shs$67.65 million
02/29/2024$5.12$4.95
-3.32%		$5.05$4.6014,198 shs$74.25 million
02/28/2024$5.57$5.12
-8.08%		$5.54$5.1211,265 shs$76.80 million
02/27/2024$5.65$5.57
-1.33%		$5.96$5.088,974 shs$83.55 million
02/26/2024$6.24$5.65
-9.54%		$6.37$5.6025,652 shs$84.68 million
02/23/2024$6.05$6.24
+3.14%		$6.49$6.0019,714 shs$93.60 million
02/22/2024$5.71$6.05
+5.95%		$6.88$6.0214,699 shs$90.75 million
02/21/2024$8.45$5.71
-32.43%		$8.53$5.5775,203 shs$85.65 million
02/20/2024$9.32$8.45
-9.33%		$9.92$8.2610,465 shs$126.75 million
02/19/2024$9.32$9.32$10.60$8.1217,200 shs$139.80 million
02/16/2024$9.88$9.32
-5.67%		$10.60$8.1217,238 shs$139.80 million
02/15/2024$10.56$9.88
-6.44%		$10.65$9.6049,859 shs$148.20 million
02/14/2024$10.39$10.56
+1.64%		$11.00$10.054,007 shs$158.40 million
02/13/2024$11.02$10.39
-5.72%		$11.00$9.4120,014 shs$155.85 million
02/12/2024$10.80$11.02
+2.04%		$11.50$10.3323,041 shs$165.30 million
02/09/2024$11.88$10.80
-9.09%		$12.31$10.3019,778 shs$162 million
02/08/2024$11.71$11.88
+1.45%		$13.00$11.617,140 shs$178.20 million
02/07/2024$11.96$11.71
-2.09%		$12.45$11.627,165 shs$175.65 million
02/06/2024$12.11$11.96
-1.24%		$12.72$11.909,543 shs$179.40 million
02/05/2024$12.72$12.11
-4.80%		$12.40$11.925,969 shs$190.80 million
02/02/2024$12.97$12.72
-1.93%		$12.97$11.7613,332 shs$190.80 million
02/01/2024$11.62$12.97
+11.62%		$13.00$11.7622,083 shs$194.55 million
01/31/2024$12.60$11.62
-7.78%		$13.11$11.6211,287 shs$174.30 million
01/30/2024$12.90$12.60
-2.33%		$13.66$12.3510,610 shs$189 million

Related Companies:
This page (NASDAQ:ATGL) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith