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 (%)
Nov 30, 2023 2.055 2.090 2.000 2.040 5,329 +0.02(+0.99%)
Nov 29, 2023 2.110 2.120 2.020 2.020 12,144 -0.05(-2.42%)
Nov 28, 2023 2.040 2.140 2.040 2.070 7,584 +0.01(+0.73%)
Nov 27, 2023 2.070 2.110 2.055 2.055 3,905 -0.03(-1.67%)
Nov 24, 2023 1.990 2.170 1.990 2.090 5,894 +0.07(+3.47%)
Nov 22, 2023 2.260 2.261 1.980 2.020 19,851 -0.15(-6.91%)
Nov 21, 2023 2.040 2.780 2.015 2.170 48,547 +0.13(+6.37%)
Nov 20, 2023 2.050 2.060 2.040 2.040 15,424 -0.01(-0.49%)
Nov 17, 2023 2.060 2.135 2.050 2.050 10,145 -0.02(-0.97%)
Nov 16, 2023 2.057 2.140 2.057 2.070 951 -0.07(-3.27%)
Nov 15, 2023 2.080 2.180 2.017 2.140 4,908 +0.05(+2.39%)
Nov 14, 2023 2.050 2.090 1.971 2.090 11,495 +0.06(+2.96%)
Nov 13, 2023 1.890 2.040 1.890 2.030 9,173 +0.08(+4.10%)
Nov 10, 2023 1.980 2.060 1.880 1.950 24,547 -0.06(-2.99%)
Nov 09, 2023 1.970 2.100 1.850 2.010 65,561 +0.07(+3.61%)
Nov 08, 2023 1.970 2.070 1.870 1.940 16,206 -0.07(-3.48%)
Nov 07, 2023 2.080 2.080 1.850 2.010 47,770 -0.01(-0.50%)
Nov 06, 2023 2.030 2.140 1.970 2.020 11,508 +0.04(+2.02%)
Nov 03, 2023 2.000 2.080 1.920 1.980 126,897 -0.02(-1.00%)
Nov 02, 2023 1.950 2.000 1.950 2.000 9,149 +0.08(+4.17%)
Nov 01, 2023 2.030 2.170 1.850 1.920 8,039 -0.07(-3.52%)
Oct 31, 2023 1.860 2.020 1.860 1.990 12,273 +0.14(+7.57%)
Oct 30, 2023 1.950 1.989 1.850 1.850 28,274 -0.15(-7.50%)
Oct 27, 2023 2.020 2.230 1.870 2.000 103,492 +0.10(+5.26%)
Oct 26, 2023 1.950 2.170 1.840 1.900 9,860 +0.04(+2.15%)
Oct 25, 2023 2.150 2.150 1.860 1.860 31,156 -0.36(-16.22%)
Oct 24, 2023 2.070 2.320 2.050 2.220 37,211 +0.11(+5.21%)
Oct 23, 2023 2.070 2.120 2.050 2.110 8,549 -0.03(-1.40%)
Oct 20, 2023 2.220 2.220 2.060 2.140 21,566 -0.03(-1.38%)
Oct 19, 2023 2.330 2.440 2.170 2.170 62,118 -0.20(-8.44%)
Oct 18, 2023 2.190 2.730 2.150 2.370 57,464 +0.18(+8.22%)
Oct 17, 2023 2.060 2.350 2.040 2.190 81,485 +0.17(+8.42%)
Oct 16, 2023 2.000 2.120 1.940 2.020 26,786 +0.04(+2.02%)
Oct 13, 2023 2.070 2.070 1.900 1.980 34,619 -0.03(-1.49%)
Oct 12, 2023 2.000 2.010 1.950 2.010 14,821 +0.02(+1.01%)
Oct 11, 2023 2.160 2.170 1.930 1.990 40,150 -0.16(-7.44%)
Oct 10, 2023 2.080 2.250 2.070 2.150 24,121 +0.05(+2.38%)
Oct 09, 2023 2.270 2.270 2.000 2.100 32,872 -0.05(-2.33%)
Oct 06, 2023 2.110 2.293 2.110 2.150 33,233 -0.05(-2.27%)
Oct 05, 2023 2.160 2.300 2.091 2.200 97,474 -0.01(-0.68%)
Oct 04, 2023 2.200 2.295 2.170 2.215 28,281 -0.01(-0.23%)
Oct 03, 2023 2.480 2.480 2.161 2.220 48,093 -0.29(-11.55%)
Oct 02, 2023 2.720 2.890 2.500 2.510 73,659 -0.28(-10.04%)
Sep 29, 2023 2.640 2.976 2.630 2.790 77,053 +0.09(+3.33%)
Sep 28, 2023 2.640 2.980 2.460 2.700 189,936 -0.39(-12.62%)
Sep 27, 2023 3.850 4.270 2.350 3.090 3,457,562 +0.17(+5.82%)
Sep 26, 2023 2.220 3.109 2.025 2.920 335,821 +0.61(+26.41%)
Sep 25, 2023 2.120 2.350 2.060 2.310 80,418 +0.31(+15.50%)
Sep 22, 2023 2.230 2.490 1.960 2.000 467,584 +0.12(+6.38%)
Sep 21, 2023 1.740 1.960 1.743 1.880 38,016 +0.00(+0.00%)
Sep 20, 2023 1.820 1.980 1.740 1.880 23,812 +0.09(+5.03%)
Sep 19, 2023 1.800 1.880 1.720 1.790 16,258 +0.00(+0.00%)
Sep 18, 2023 1.750 1.885 1.750 1.790 30,952 -0.06(-3.24%)
Sep 15, 2023 1.790 1.850 1.760 1.850 35,100 +0.04(+2.21%)
Sep 14, 2023 1.830 1.940 1.770 1.810 22,861 +0.03(+1.69%)
Sep 13, 2023 1.760 1.970 1.735 1.780 19,162 +0.03(+1.71%)
Sep 12, 2023 1.810 1.980 1.720 1.750 34,964 -0.05(-2.78%)
Sep 11, 2023 1.710 1.810 1.710 1.800 3,958 +0.11(+6.51%)
Sep 08, 2023 1.730 1.900 1.670 1.690 54,929 +0.03(+1.81%)
Sep 07, 2023 1.830 1.830 1.660 1.660 6,846 -0.17(-9.29%)
Sep 06, 2023 1.850 1.870 1.730 1.830 7,381 -0.08(-4.19%)
Sep 05, 2023 1.860 1.910 1.759 1.910 7,872 +0.08(+4.37%)
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.