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

Alpha Teknova Inc (NQ: TKNO )

1.790 -0.110 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 4.350 4.630 4.190 4.590 63,413 +0.16(+3.61%)
Oct 28, 2022 4.190 4.640 4.060 4.430 59,334 +0.28(+6.75%)
Oct 27, 2022 4.060 4.385 3.870 4.150 113,688 +0.06(+1.47%)
Oct 26, 2022 3.980 4.650 3.980 4.090 125,939 +0.11(+2.76%)
Oct 25, 2022 3.660 4.660 3.660 3.980 182,764 +0.38(+10.56%)
Oct 24, 2022 3.700 3.750 3.530 3.600 40,364 -0.03(-0.83%)
Oct 21, 2022 3.450 3.700 3.370 3.630 41,643 +0.26(+7.72%)
Oct 20, 2022 3.680 3.680 3.300 3.370 25,094 -0.06(-1.75%)
Oct 19, 2022 3.650 3.650 3.410 3.430 25,597 -0.15(-4.19%)
Oct 18, 2022 3.470 3.670 3.190 3.580 65,690 +0.14(+4.07%)
Oct 17, 2022 3.280 3.630 3.020 3.440 130,596 +0.21(+6.50%)
Oct 14, 2022 3.360 3.430 3.200 3.230 21,440 -0.16(-4.72%)
Oct 13, 2022 3.590 3.590 3.300 3.390 43,837 +0.07(+2.11%)
Oct 12, 2022 3.340 3.447 3.250 3.320 17,619 -0.06(-1.78%)
Oct 11, 2022 3.520 3.520 3.312 3.380 24,729 -0.17(-4.79%)
Oct 10, 2022 3.620 3.960 3.430 3.550 42,160 -0.06(-1.66%)
Oct 07, 2022 3.810 3.960 3.600 3.610 25,038 -0.26(-6.72%)
Oct 06, 2022 3.990 4.150 3.750 3.870 65,652 -0.02(-0.51%)
Oct 05, 2022 3.500 3.930 3.500 3.890 100,048 +0.30(+8.36%)
Oct 04, 2022 3.550 3.790 3.430 3.590 326,184 +0.09(+2.57%)
Oct 03, 2022 3.440 3.900 3.413 3.500 189,409 +0.16(+4.79%)
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%)
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.