Alpha Compute Corp - Ordinary Shares (ALP)

3.2600
-0.0200 (-0.61%)
NASDAQ · Last Trade: Nov 3rd, 9:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpha Compute Corp - Ordinary Shares (ALP)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20263.213.403.133.2613,7313.26
11/02/20263.323.833.283.2831,7173.28
10/30/20263.183.473.013.2858,3533.28
10/29/20263.223.473.003.3040,1723.30
10/28/20263.213.483.003.3326,1113.33
10/27/20262.973.472.963.2318,4773.23
10/26/20262.933.182.862.9827,3492.98
10/23/20262.873.122.833.0234,9233.02
10/22/20263.163.232.782.9764,2272.97
10/21/20263.333.383.093.2342,5353.23
10/20/20263.373.533.333.3830,3763.38
10/19/20263.403.503.253.3828,7633.38
10/16/20263.763.803.403.4045,3833.40
10/15/20263.633.663.533.6050,5153.60
10/14/20263.765.223.513.761,640,7603.76
10/13/20263.884.083.614.0225,1354.02
10/12/20263.923.993.753.8019,6973.80
10/09/20263.824.073.773.9726,6943.97
10/08/20263.933.943.603.7763,5743.77
10/07/20263.844.403.753.96767,6703.96
10/06/20264.284.463.914.02542,4164.02
10/05/20264.604.634.354.3925,3274.39
10/02/20264.774.774.414.6054,3154.60
10/01/20264.834.834.514.7419,0164.74
9/30/20265.095.094.744.8336,0574.83
9/29/20265.335.334.795.1442,8725.14
9/28/20265.585.585.255.3046,5815.30
9/25/20265.505.795.015.58195,4275.58
9/24/20264.505.634.505.61159,0445.61
9/23/20264.454.654.204.54141,0544.54
9/22/20264.664.694.264.3574,4214.35
9/21/20264.754.944.514.5648,8014.56
9/18/20264.624.954.624.6555,6614.65
9/17/20264.214.614.084.5063,6324.50
9/16/20264.054.403.954.1072,4524.10
9/15/20264.194.263.804.00111,6194.00
9/14/20264.294.394.054.16115,4364.16
9/11/20263.544.063.204.04212,2074.04
9/10/20265.165.163.603.71630,7893.71
9/09/20265.015.784.805.41151,5625.41
9/08/20260.100.110.100.113,276,3815.38
9/04/20260.100.100.100.109,806,0804.96
9/03/20260.180.190.110.1218,276,7255.75
9/02/20260.170.180.170.182,206,8268.95
9/01/20260.160.180.160.175,906,2318.72
8/31/20260.170.170.170.171,891,8628.49
8/28/20260.180.180.160.172,019,0558.46
8/27/20260.180.180.170.181,959,4548.82
8/26/20260.170.170.170.172,223,7288.43
8/25/20260.150.170.150.173,357,6708.38
8/24/20260.150.160.150.153,335,0717.63
8/21/20260.150.160.140.152,748,2587.72
8/20/20260.150.160.150.163,316,8617.80
8/19/20260.160.160.140.157,807,3467.55
8/18/20260.150.160.150.161,597,2008.13
8/17/20260.170.170.150.164,280,7497.93
8/14/20260.160.170.160.172,852,2078.67
8/13/20260.170.180.150.175,054,0108.49
8/12/20260.180.180.150.1855,482,8419.00
8/11/20260.190.190.180.1968,795,0449.55
8/10/20260.200.200.190.19863,1979.67
8/07/20260.190.190.180.191,274,0069.60
8/06/20260.190.190.180.181,096,3269.11
8/05/20260.200.200.180.181,725,0889.21
8/04/20260.190.200.190.192,354,3079.71