Quantcast

Alberton Acquisition Corporation Ordinary Shares Historical Stock Prices

ALAC 
$10.14
*  
0.05
0.5%
Get ALAC Alerts
*Delayed - data as of Jun. 18, 2019 12:57 ET  -  Find a broker to begin trading ALAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ALAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:57 N/A 10.14 10.14 10.14 3,401
06/17/2019 10.09 10.09 10.09 10.09 1,200
06/14/2019 10.09 10.09 10.09 10.09 400
06/13/2019 10.05 10.08 10.05 10.08 52,801
06/12/2019 10.03 10.03 10.03 10.03 100
06/11/2019 10.0334 10.0334 10.0334 10.0334 320
06/10/2019 10.05 10.06 10.05 10.06 2,500
06/07/2019 10.06 10.06 10.05 10.05 18,301
06/06/2019 10.05 10.06 10.05 10.06 3,500
06/05/2019 10.05 10.06 10.04 10.04 1,581
06/04/2019 10.1 10.1 10.03 10.03 300
06/03/2019 10.06 10.06 10.06 10.06 00
05/31/2019 10.02 10.1 10.02 10.06 7,200
05/30/2019 10.04 10.04 10.04 10.04 00
05/29/2019 10.04 10.04 10.04 10.04 3,101
05/28/2019 10.04 10.04 10.04 10.04 202
05/24/2019 10.04 10.04 10.04 10.04 00
05/23/2019 10.05 10.05 10.04 10.04 9,855
05/22/2019 10.03 10.03 10.03 10.03 12,500
05/21/2019 10 10.02 10 10.02 193,162
05/20/2019 10.07 10.07 10.07 10.07 00
05/17/2019 10.07 10.07 10.07 10.07 00
05/16/2019 10.09 10.1 10.07 10.07 3,400
05/15/2019 10.05 10.05 10.05 10.05 2,000
05/14/2019 10.03 10.05 10.03 10.05 200
05/13/2019 10.03 10.03 10 10 800
05/10/2019 10.03 10.04 10.03 10.04 800
05/09/2019 10.03 10.03 10.03 10.03 300
05/08/2019 10.03 10.03 10 10 500
05/07/2019 10.03 10.03 10.03 10.03 100
05/06/2019 10.03 10.03 10.0297 10.0297 1,200
05/03/2019 10.01 10.03 10.01 10.01 1,600
05/02/2019 10.05 10.05 10.05 10.05 1,000
05/01/2019 10 10.01 10 10 39,500
04/30/2019 10.03 10.03 10.03 10.03 2,300
04/29/2019 10.02 10.02 10.02 10.02 25,000
04/26/2019 10.0201 10.0201 10.0201 10.0201 00
04/25/2019 10.0201 10.0201 10.0201 10.0201 00
04/24/2019 10.03 10.03 10.0201 10.0201 500
04/23/2019 10 10.01 10 10.01 9,200
04/22/2019 10 10.01 10 10.01 5,500
04/18/2019 10 10 10 10 00
04/17/2019 10 10 10 10 00
04/16/2019 10 10 10 10 00
04/15/2019 10 10 10 10 00
04/12/2019 10 10 10 10 00
04/11/2019 10 10 10 10 10,964
04/10/2019 9.99 9.99 9.99 9.99 00
04/09/2019 9.99 9.99 9.98 9.99 2,388
04/08/2019 9.97 10 9.97 10 70,440
04/05/2019 9.98 10 9.97 10 9,242
04/04/2019 9.9405 9.99 9.9405 9.98 2,956
04/03/2019 9.98 9.98 9.98 9.98 689,149
04/02/2019 9.9737 9.9737 9.97 9.97 1,350
04/01/2019 10.2 10.2 9.9931 10 101,868
03/29/2019 9.95 9.95 9.94 9.95 34,505
03/28/2019 9.95 9.967 9.95 9.95 5,649
03/27/2019 9.94 9.94 9.94 9.94 3,079
03/26/2019 9.94 9.94 9.93 9.93 210,000
03/25/2019 9.98 9.99 9.92 9.92 52,709
03/22/2019 9.91 9.91 9.91 9.91 00
03/21/2019 9.91 9.91 9.91 9.91 1,199
03/20/2019 9.95 9.95 9.95 9.95 00
03/19/2019 9.95 9.95 9.95 9.95 00
03/18/2019 9.95 9.95 9.95 9.95 2,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio