Aurora Technology Acquisition Corp. - Class A Ordinary Shares (NQ: ATAK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 18, 2024 | 0 | +0.00(+0.00%) | ||||
| Jan 17, 2024 | 3.050 | 4.600 | 3.030 | 4.240 | 658,160 | +0.90(+26.95%) |
| Jan 16, 2024 | 3.860 | 3.900 | 3.070 | 3.340 | 192,977 | -0.78(-18.83%) |
| Jan 12, 2024 | 4.070 | 4.180 | 3.900 | 4.115 | 46,005 | -0.04(-0.84%) |
| Jan 11, 2024 | 4.010 | 4.150 | 3.930 | 4.150 | 32,329 | -0.10(-2.35%) |
| Jan 10, 2024 | 4.390 | 4.390 | 4.070 | 4.250 | 33,413 | -0.16(-3.63%) |
| Jan 09, 2024 | 4.360 | 4.500 | 4.000 | 4.410 | 71,043 | -0.17(-3.71%) |
| Jan 08, 2024 | 4.320 | 4.860 | 4.130 | 4.580 | 135,640 | +0.52(+12.81%) |
| Jan 05, 2024 | 4.000 | 4.100 | 3.870 | 4.060 | 37,919 | +0.07(+1.75%) |
| Jan 04, 2024 | 3.850 | 4.180 | 3.850 | 3.990 | 46,582 | +0.05(+1.27%) |
| Jan 03, 2024 | 4.030 | 4.040 | 3.600 | 3.940 | 53,929 | -0.09(-2.23%) |
| Jan 02, 2024 | 4.300 | 4.320 | 4.010 | 4.030 | 64,547 | -0.45(-10.04%) |
| Dec 29, 2023 | 4.500 | 4.730 | 4.370 | 4.480 | 42,300 | -0.19(-4.07%) |
| Dec 28, 2023 | 4.650 | 4.760 | 4.180 | 4.670 | 103,150 | -0.06(-1.27%) |
| Dec 27, 2023 | 4.860 | 4.860 | 4.600 | 4.730 | 63,539 | -0.07(-1.46%) |
| Dec 26, 2023 | 5.030 | 5.151 | 4.700 | 4.800 | 75,616 | -0.50(-9.43%) |
| Dec 22, 2023 | 4.750 | 5.480 | 4.700 | 5.300 | 206,299 | +0.02(+0.38%) |
| Dec 21, 2023 | 4.930 | 8.460 | 4.700 | 5.280 | 1,840,422 | +0.87(+19.73%) |
| Dec 20, 2023 | 5.010 | 5.051 | 4.140 | 4.410 | 194,769 | -0.78(-15.03%) |
| Dec 19, 2023 | 6.080 | 6.080 | 4.850 | 5.190 | 254,792 | -1.29(-19.91%) |
| Dec 18, 2023 | 7.190 | 7.900 | 6.180 | 6.480 | 474,068 | -1.12(-14.74%) |
| Dec 15, 2023 | 13.90 | 13.90 | 7.000 | 7.600 | 2,316,618 | -2.91(-27.69%) |
| Dec 14, 2023 | 9.590 | 11.53 | 9.590 | 10.51 | 13,390 | -0.09(-0.85%) |
| Dec 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 763 | -0.41(-3.72%) |
| Dec 12, 2023 | 12.00 | 12.00 | 11.01 | 11.01 | 700 | +0.03(+0.27%) |
| Dec 11, 2023 | 10.99 | 10.99 | 10.98 | 10.98 | 1,021 | -0.01(-0.09%) |
| Dec 08, 2023 | 11.00 | 11.00 | 10.98 | 10.99 | 1,816 | +0.01(+0.09%) |
| Dec 07, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 3,007 | +0.00(+0.00%) |
| Dec 05, 2023 | 10.98 | 72 | +0.01(+0.09%) | |||
| Dec 04, 2023 | 10.95 | 10.97 | 10.95 | 10.97 | 413 | +0.02(+0.18%) |
| Nov 28, 2023 | 10.95 | 6 | -0.01(-0.09%) | |||
| Nov 20, 2023 | 10.96 | 4 | +0.01(+0.09%) | |||
| Nov 17, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 1,293 | +0.00(+0.00%) |
| Nov 15, 2023 | 10.95 | 15 | +0.01(+0.09%) | |||
| Nov 13, 2023 | 10.94 | 93 | +0.02(+0.18%) | |||
| Nov 10, 2023 | 10.97 | 10.97 | 10.92 | 10.92 | 5,020 | +0.00(+0.00%) |
| Nov 07, 2023 | 10.92 | 12 | -0.03(-0.27%) | |||
| Nov 06, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 353 | +0.02(+0.18%) |
| Nov 02, 2023 | 10.93 | 0 | -0.02(-0.18%) | |||
| Oct 30, 2023 | 10.95 | 1 | +0.02(+0.18%) | |||
| Oct 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 176 | +0.00(+0.00%) |
| Oct 25, 2023 | 10.93 | 9 | +0.00(+0.00%) | |||
| Oct 24, 2023 | 10.90 | 10.93 | 10.90 | 10.93 | 214 | +0.02(+0.17%) |
| Oct 23, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 104 | +0.00(+0.01%) |
| Oct 20, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 1,999 | +0.00(+0.00%) |
| Oct 13, 2023 | 10.91 | 11 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 27,506 | +0.00(+0.00%) |
| Oct 11, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 5,002 | +0.00(+0.00%) |
| Oct 10, 2023 | 10.89 | 10.91 | 10.89 | 10.91 | 8,710 | +0.01(+0.09%) |
| Oct 06, 2023 | 10.90 | 365 | +0.02(+0.18%) | |||
| Oct 04, 2023 | 10.88 | 81 | +0.01(+0.09%) | |||
| Oct 03, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 7,816 | +0.00(+0.00%) |
| Oct 02, 2023 | 10.85 | 10.87 | 10.85 | 10.87 | 6,186 | +0.02(+0.18%) |
| Sep 27, 2023 | 10.85 | 21 | -0.04(-0.36%) | |||
| Sep 26, 2023 | 10.85 | 10.89 | 10.85 | 10.89 | 1,002 | +0.00(+0.00%) |
| Sep 25, 2023 | 10.89 | 10.89 | 10.84 | 10.89 | 2,241 | +0.05(+0.46%) |
| Sep 20, 2023 | 10.84 | 248 | +0.00(+0.00%) | |||
| Sep 14, 2023 | 10.84 | 4 | +0.01(+0.09%) | |||
| Sep 12, 2023 | 10.83 | 347 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 873 | +0.00(+0.00%) |
| Sep 01, 2023 | 10.83 | 50 | +0.08(+0.74%) | |||
| Aug 29, 2023 | 10.75 | 22 | -0.04(-0.41%) | |||
| Aug 25, 2023 | 10.79 | 254 | +0.01(+0.05%) | |||
| Aug 24, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 266 | +0.02(+0.19%) |
| Aug 23, 2023 | 10.75 | 10.77 | 10.75 | 10.77 | 793 | +0.02(+0.19%) |
| Aug 22, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 118 | +0.00(+0.00%) |
| Aug 17, 2023 | 10.75 | 166 | +0.04(+0.37%) | |||
| Aug 16, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 126 | +0.00(+0.00%) |
| Aug 15, 2023 | 10.72 | 10.72 | 10.71 | 10.71 | 1,546 | -0.11(-1.02%) |
| Aug 04, 2023 | 10.82 | 4 | +0.10(+0.93%) | |||
| Aug 02, 2023 | 10.72 | 256 | +0.00(+0.00%) | |||
| Aug 01, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 135 | +0.00(+0.00%) |
| Jul 31, 2023 | 10.72 | 10.88 | 10.71 | 10.72 | 13,568 | -0.11(-1.02%) |
| Jul 28, 2023 | 11.06 | 11.06 | 10.67 | 10.83 | 8,557 | +0.06(+0.56%) |
| Jul 27, 2023 | 10.75 | 10.77 | 10.75 | 10.77 | 7,804 | -0.01(-0.12%) |
| Jul 26, 2023 | 10.69 | 10.85 | 10.67 | 10.78 | 4,130 | +0.03(+0.31%) |
| Jul 25, 2023 | 10.70 | 10.80 | 10.68 | 10.75 | 79,414 | +0.01(+0.09%) |
| Jul 24, 2023 | 10.73 | 10.77 | 10.67 | 10.74 | 47,761 | +0.04(+0.37%) |
| Jul 21, 2023 | 10.65 | 10.81 | 10.63 | 10.70 | 227,849 | +0.05(+0.47%) |
| Jul 20, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 2,998 | +0.01(+0.09%) |
| Jul 17, 2023 | 10.64 | 0 | -0.01(-0.09%) | |||
| Jul 14, 2023 | 10.69 | 10.70 | 10.64 | 10.65 | 12,077 | +0.01(+0.09%) |
| Jul 13, 2023 | 10.63 | 10.64 | 10.63 | 10.64 | 3,216 | +0.02(+0.19%) |
| Jul 12, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 351 | +0.02(+0.19%) |
| Jul 11, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 116 | -0.01(-0.09%) |
| Jul 10, 2023 | 10.60 | 10.63 | 10.60 | 10.61 | 5,567 | -0.24(-2.17%) |
| Jul 03, 2023 | 10.85 | 24 | +0.23(+2.12%) | |||
| Jun 30, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 301 | +0.02(+0.19%) |
| Jun 29, 2023 | 10.61 | 10.62 | 10.60 | 10.60 | 1,531 | -0.01(-0.09%) |
| Jun 27, 2023 | 10.61 | 71 | +0.02(+0.19%) | |||
| Jun 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 16,016 | +0.00(+0.00%) |
| Jun 23, 2023 | 10.61 | 10.62 | 10.59 | 10.59 | 1,804 | -0.01(-0.09%) |
| Jun 21, 2023 | 10.60 | 4 | +0.01(+0.09%) | |||
| Jun 20, 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 28,906 | +0.05(+0.47%) |
| Jun 14, 2023 | 10.54 | 7 | +0.07(+0.67%) | |||
| May 05, 2023 | 10.47 | 5 | +0.04(+0.38%) | |||
| May 04, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 20,011 | +0.00(+0.00%) |
| May 03, 2023 | 10.47 | 10.47 | 10.40 | 10.43 | 60,112 | -0.04(-0.38%) |
| May 02, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 102 | -0.04(-0.38%) |
| Apr 26, 2023 | 10.51 | 1,359 | +0.07(+0.67%) | |||
| Apr 25, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 1,030 | +0.00(+0.00%) |
| Apr 20, 2023 | 10.44 | 8 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 341 | +0.00(+0.00%) |
| Apr 18, 2023 | 10.46 | 10.46 | 10.43 | 10.44 | 46,429 | -0.05(-0.48%) |
| Apr 17, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 211 | +0.06(+0.58%) |
| Apr 14, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 235 | +0.00(+0.00%) |
| Apr 13, 2023 | 10.38 | 10.43 | 10.38 | 10.43 | 16,627 | +0.06(+0.58%) |
| Apr 12, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 5,445 | +0.00(+0.00%) |
| Apr 11, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 11,718 | +0.00(+0.00%) |
| Apr 06, 2023 | 10.37 | 10 | -0.00(-0.00%) | |||
| Apr 04, 2023 | 10.37 | 0 | +0.00(+0.00%) | |||
| Apr 03, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 1,398 | +0.00(+0.00%) |
| Mar 31, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 4,364 | +0.01(+0.10%) |
| Mar 28, 2023 | 10.36 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 10.37 | 10.37 | 10.36 | 10.36 | 1,356 | +0.00(+0.00%) |
| Mar 22, 2023 | 10.36 | 10 | +0.01(+0.10%) | |||
| Mar 21, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 5,312 | +0.00(+0.01%) |
| Mar 20, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 205 | +0.00(+0.04%) |
| Mar 14, 2023 | 10.35 | 7 | -0.00(-0.05%) | |||
| Mar 10, 2023 | 10.35 | 6 | +0.00(+0.05%) | |||
| Mar 09, 2023 | 10.29 | 10.35 | 10.29 | 10.35 | 547 | +0.00(+0.00%) |
| Mar 08, 2023 | 10.34 | 10.35 | 10.34 | 10.35 | 1,599 | +0.00(+0.00%) |
| Mar 07, 2023 | 10.34 | 10.35 | 10.34 | 10.35 | 847 | +0.00(+0.00%) |
| Mar 02, 2023 | 10.35 | 2 | +0.01(+0.05%) | |||
| Mar 01, 2023 | 10.32 | 10.34 | 10.31 | 10.34 | 33,767 | +0.01(+0.10%) |
| Feb 28, 2023 | 10.30 | 10.33 | 10.30 | 10.33 | 528 | +0.00(+0.00%) |
| Feb 27, 2023 | 10.35 | 10.42 | 10.30 | 10.33 | 28,434 | +0.01(+0.10%) |
| Feb 24, 2023 | 10.30 | 10.32 | 10.30 | 10.32 | 17,044 | +0.03(+0.26%) |
| Feb 23, 2023 | 10.29 | 10.30 | 10.29 | 10.29 | 1,600 | +0.03(+0.33%) |
| Feb 22, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 73,796 | +0.00(+0.00%) |
| Feb 21, 2023 | 10.27 | 10.28 | 10.26 | 10.26 | 13,681 | -0.01(-0.10%) |
| Feb 17, 2023 | 10.26 | 10.27 | 10.26 | 10.27 | 35,991 | +0.00(+0.05%) |
| Feb 16, 2023 | 10.27 | 10.30 | 10.27 | 10.27 | 120,995 | +0.01(+0.05%) |
| Feb 14, 2023 | 10.26 | 42 | -0.01(-0.10%) | |||
| Feb 13, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 431 | +0.00(+0.00%) |
| Feb 10, 2023 | 10.25 | 10.27 | 10.25 | 10.27 | 2,526 | +0.01(+0.10%) |
| Feb 09, 2023 | 10.23 | 10.31 | 10.23 | 10.26 | 201,956 | -0.01(-0.10%) |
| Feb 08, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 118 | -0.01(-0.10%) |
| Feb 07, 2023 | 10.28 | 10.30 | 10.28 | 10.28 | 6,337 | +0.00(+0.00%) |
| Feb 06, 2023 | 10.70 | 10.76 | 10.25 | 10.28 | 13,599 | +0.01(+0.10%) |
| Feb 03, 2023 | 10.38 | 10.38 | 10.27 | 10.27 | 2,267 | +0.01(+0.10%) |
| Feb 02, 2023 | 10.75 | 11.23 | 10.23 | 10.26 | 21,106 | +0.00(+0.00%) |
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.
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.