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

Alpha Teknova Inc (NQ: TKNO )

7.330 +0.050 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 22, 2024 7.110 7.925 7.110 7.330 232,229 +0.05(+0.69%)
Nov 21, 2024 7.610 7.643 6.930 7.280 417,206 -0.46(-5.94%)
Nov 20, 2024 6.510 8.360 6.500 7.740 758,406 +1.53(+24.64%)
Nov 19, 2024 5.640 6.390 5.640 6.210 294,430 +0.52(+9.14%)
Nov 18, 2024 5.970 6.230 5.640 5.690 200,078 -0.22(-3.72%)
Nov 15, 2024 6.540 6.950 5.900 5.910 301,632 -0.65(-9.91%)
Nov 14, 2024 6.300 6.920 6.300 6.560 278,863 +0.31(+4.96%)
Nov 13, 2024 6.640 6.800 6.145 6.250 308,025 -0.13(-2.04%)
Nov 12, 2024 7.470 7.548 6.280 6.380 467,872 -1.18(-15.61%)
Nov 11, 2024 7.160 7.825 7.160 7.560 228,485 +0.40(+5.59%)
Nov 08, 2024 7.490 7.920 6.940 7.160 684,939 +0.27(+3.92%)
Nov 07, 2024 6.930 7.315 6.890 6.890 257,445 +0.00(+0.00%)
Nov 06, 2024 6.720 7.300 6.520 6.890 350,092 +0.18(+2.68%)
Nov 05, 2024 6.930 6.980 6.640 6.710 260,329 -0.21(-3.03%)
Nov 04, 2024 7.130 7.260 6.650 6.920 233,822 -0.14(-1.98%)
Nov 01, 2024 6.920 7.410 6.920 7.060 137,892 +0.26(+3.82%)
Oct 31, 2024 7.150 7.310 6.790 6.800 208,716 -0.31(-4.36%)
Oct 30, 2024 7.020 7.400 6.960 7.110 168,769 +0.05(+0.71%)
Oct 29, 2024 6.680 7.470 6.680 7.060 303,974 +0.33(+4.90%)
Oct 28, 2024 6.880 7.165 6.670 6.730 217,380 -0.06(-0.88%)
Oct 25, 2024 6.690 7.210 6.625 6.790 175,063 +0.14(+2.11%)
Oct 24, 2024 6.330 6.970 6.313 6.650 204,651 +0.25(+3.91%)
Oct 23, 2024 6.500 6.650 6.140 6.400 168,903 -0.14(-2.14%)
Oct 22, 2024 6.510 6.800 6.500 6.540 91,966 -0.08(-1.21%)
Oct 21, 2024 7.440 7.490 6.500 6.620 314,791 -0.67(-9.19%)
Oct 18, 2024 6.370 7.300 6.335 7.290 375,981 +1.03(+16.45%)
Oct 17, 2024 6.170 7.030 6.000 6.260 623,523 +0.22(+3.64%)
Oct 16, 2024 6.210 6.420 5.950 6.040 223,150 -0.15(-2.42%)
Oct 15, 2024 6.180 6.525 5.810 6.190 412,031 -0.05(-0.80%)
Oct 14, 2024 5.750 6.560 5.610 6.240 612,025 +0.79(+14.50%)
Oct 11, 2024 4.870 5.470 4.810 5.450 110,571 +0.62(+12.84%)
Oct 10, 2024 5.065 5.065 4.760 4.830 35,017 -0.23(-4.55%)
Oct 09, 2024 4.990 5.070 4.900 5.060 35,974 +0.11(+2.22%)
Oct 08, 2024 4.830 5.065 4.830 4.950 41,438 +0.11(+2.27%)
Oct 07, 2024 4.940 4.970 4.680 4.840 44,280 -0.08(-1.63%)
Oct 04, 2024 5.000 5.210 4.790 4.920 177,087 -0.14(-2.77%)
Oct 03, 2024 4.810 5.100 4.646 5.060 143,060 +0.27(+5.64%)
Oct 02, 2024 4.520 4.890 4.520 4.790 107,202 +0.24(+5.27%)
Oct 01, 2024 4.920 4.930 4.470 4.550 65,947 -0.29(-5.99%)
Sep 30, 2024 4.720 4.850 4.510 4.840 108,207 +0.13(+2.76%)
Sep 27, 2024 4.580 4.830 4.560 4.710 96,939 +0.20(+4.43%)
Sep 26, 2024 4.440 4.740 4.430 4.510 107,775 +0.15(+3.44%)
Sep 25, 2024 4.720 4.820 4.320 4.360 111,506 -0.35(-7.43%)
Sep 24, 2024 4.840 4.960 4.680 4.710 117,873 -0.19(-3.88%)
Sep 23, 2024 5.000 5.300 4.890 4.900 190,113 -0.20(-3.92%)
Sep 20, 2024 5.010 5.130 4.490 5.100 350,325 -0.01(-0.20%)
Sep 19, 2024 5.210 5.390 5.026 5.110 247,230 +0.10(+2.00%)
Sep 18, 2024 4.830 5.070 4.720 5.010 119,358 +0.24(+5.03%)
Sep 17, 2024 4.430 4.770 4.250 4.770 144,065 +0.37(+8.41%)
Sep 16, 2024 4.360 4.540 4.150 4.400 92,294 +0.00(+0.00%)
Sep 13, 2024 4.560 4.670 4.400 4.400 88,927 -0.16(-3.51%)
Sep 12, 2024 4.630 4.700 4.480 4.560 63,707 -0.13(-2.77%)
Sep 11, 2024 4.450 4.700 4.300 4.690 116,077 +0.26(+5.87%)
Sep 10, 2024 4.270 4.490 4.000 4.430 104,251 +0.21(+4.98%)
Sep 09, 2024 4.650 4.650 4.090 4.220 114,478 -0.37(-8.06%)
Sep 06, 2024 4.530 4.620 4.240 4.590 79,684 +0.01(+0.22%)
Sep 05, 2024 4.450 4.620 4.415 4.580 69,732 +0.14(+3.15%)
Sep 04, 2024 4.530 4.550 4.375 4.440 77,332 -0.11(-2.42%)
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.