Alpha Partners Technology... (APTM)
NASDAQ: APTM
· Real-Time Price · USD
10.74
0.03 (0.28%)
At close: Feb 09, 2024, 9:59 PM
APTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2024 | 10.67 | 10.67 | 10.55 | 10.62 | 10.62 | -2.12% | 6,661 |
| Mar 4, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% | 156 |
| Mar 1, 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | -0.09% | 684 |
| Feb 29, 2024 | 10.81 | 10.91 | 10.80 | 10.80 | 10.80 | 0.00% | 1,561 |
| Feb 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | 362 |
| Feb 27, 2024 | 10.92 | 10.92 | 10.78 | 10.84 | 10.84 | 2.07% | 4,794 |
| Feb 26, 2024 | 10.88 | 10.88 | 10.51 | 10.62 | 10.62 | -5.43% | 8,115 |
| Feb 23, 2024 | 11.27 | 11.27 | 11.00 | 11.23 | 11.23 | -0.53% | 1,566 |
| Feb 22, 2024 | 11.00 | 11.29 | 11.00 | 11.29 | 11.29 | 4.54% | 14,507 |
| Feb 21, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.22% | 4,075 |
| Feb 20, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | 0 |
| Feb 16, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | 0 |
| Feb 15, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | 0 |
| Feb 14, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | 0 |
| Feb 13, 2024 | 10.54 | 10.67 | 10.54 | 10.67 | 10.67 | 1.62% | 759 |
| Feb 12, 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -2.23% | 59,568 |
| Feb 9, 2024 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | 0.28% | 26,539 |
| Feb 8, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.00% | 30,000 |
| Feb 7, 2024 | 10.63 | 10.71 | 10.63 | 10.71 | 10.71 | 0.37% | 3,007 |
| Feb 6, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.00% | 0 |