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 29, 2023 3.750 3.840 3.565 3.730 13,404 +0.01(+0.27%)
Dec 28, 2023 3.730 3.890 3.530 3.720 10,722 +0.02(+0.54%)
Dec 27, 2023 3.610 3.830 3.515 3.700 25,648 +0.12(+3.35%)
Dec 26, 2023 3.310 3.585 3.310 3.580 13,079 +0.27(+8.16%)
Dec 22, 2023 3.430 3.600 3.300 3.310 126,393 -0.14(-4.06%)
Dec 21, 2023 3.500 3.500 3.260 3.450 18,201 +0.00(+0.00%)
Dec 20, 2023 3.320 3.500 3.250 3.450 22,064 +0.10(+2.99%)
Dec 19, 2023 3.740 3.928 3.340 3.350 46,092 -0.38(-10.19%)
Dec 18, 2023 3.790 3.980 3.720 3.730 33,274 +0.01(+0.27%)
Dec 15, 2023 3.480 4.000 3.400 3.720 175,012 +0.32(+9.41%)
Dec 14, 2023 3.700 3.700 3.250 3.400 70,847 -0.30(-8.11%)
Dec 13, 2023 3.380 3.850 3.310 3.700 69,042 +0.39(+11.78%)
Dec 12, 2023 3.010 3.485 2.954 3.310 54,221 +0.23(+7.47%)
Dec 11, 2023 3.020 3.180 2.950 3.080 30,874 +0.12(+3.88%)
Dec 08, 2023 3.000 3.140 2.879 2.965 32,024 -0.15(-4.66%)
Dec 07, 2023 3.000 3.200 3.000 3.110 56,461 +0.22(+7.61%)
Dec 06, 2023 2.980 2.980 2.790 2.890 13,016 +0.06(+2.12%)
Dec 05, 2023 2.820 2.970 2.700 2.830 14,941 -0.06(-2.08%)
Dec 04, 2023 2.370 2.910 2.370 2.890 74,468 +0.59(+25.65%)
Dec 01, 2023 2.120 2.440 2.010 2.300 36,385 +0.26(+12.75%)
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%)
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.