ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alpha Teknova, Inc. - Common Stock (NQ:TKNO)

5.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 5.760 6.400 5.446 5.790 826,574 +0.12(+2.12%)
Sep 24, 2025 5.190 6.030 4.960 5.670 799,616 +0.50(+9.67%)
Sep 23, 2025 5.420 5.500 5.100 5.170 325,342 -0.15(-2.82%)
Sep 22, 2025 4.840 5.440 4.790 5.320 492,910 +0.68(+14.66%)
Sep 19, 2025 4.650 4.790 4.561 4.640 231,296 +0.00(+0.00%)
Sep 18, 2025 4.440 4.751 4.270 4.640 234,865 +0.24(+5.45%)
Sep 17, 2025 4.520 4.655 4.240 4.400 266,068 -0.12(-2.65%)
Sep 16, 2025 4.530 4.715 4.350 4.520 248,703 -0.01(-0.22%)
Sep 15, 2025 4.450 4.590 4.230 4.530 200,406 +0.08(+1.80%)
Sep 12, 2025 4.580 4.580 4.195 4.450 215,431 -0.02(-0.45%)
Sep 11, 2025 3.970 4.540 3.940 4.470 322,180 +0.51(+12.88%)
Sep 10, 2025 4.250 4.250 3.950 3.960 167,425 -0.29(-6.82%)
Sep 09, 2025 4.330 4.410 4.130 4.250 153,602 -0.10(-2.30%)
Sep 08, 2025 4.370 4.370 4.280 4.350 86,190 -0.01(-0.23%)
Sep 05, 2025 4.230 4.360 4.200 4.360 61,335 +0.12(+2.83%)
Sep 04, 2025 4.260 4.310 4.110 4.240 119,310 -0.01(-0.24%)
Sep 03, 2025 4.220 4.336 4.190 4.250 88,787 +0.02(+0.47%)
Sep 02, 2025 4.220 4.371 4.100 4.230 247,946 -0.09(-2.08%)
Aug 29, 2025 4.320 4.400 4.230 4.320 84,983 +0.01(+0.23%)
Aug 28, 2025 4.460 4.590 4.215 4.310 272,823 -0.14(-3.15%)
Aug 27, 2025 4.510 4.620 4.350 4.450 104,781 -0.12(-2.63%)
Aug 26, 2025 4.510 4.630 4.490 4.570 83,921 +0.09(+2.01%)
Aug 25, 2025 4.710 4.710 4.450 4.480 135,457 -0.27(-5.68%)
Aug 22, 2025 4.520 4.940 4.520 4.750 159,457 +0.27(+6.03%)
Aug 21, 2025 4.420 4.527 4.385 4.480 97,237 +0.03(+0.67%)
Aug 20, 2025 4.410 4.780 4.380 4.450 176,822 +0.04(+0.91%)
Aug 19, 2025 4.410 4.480 4.280 4.410 193,281 +0.00(+0.00%)
Aug 18, 2025 4.610 4.690 4.350 4.410 198,491 -0.28(-5.97%)
Aug 15, 2025 4.800 4.880 4.595 4.690 124,902 -0.11(-2.29%)
Aug 14, 2025 4.790 4.880 4.390 4.800 390,208 -0.08(-1.64%)
Aug 13, 2025 4.860 4.970 4.720 4.880 150,223 +0.10(+2.09%)
Aug 12, 2025 4.420 4.815 4.340 4.780 188,629 +0.37(+8.39%)
Aug 11, 2025 4.120 4.425 4.075 4.410 229,423 +0.18(+4.26%)
Aug 08, 2025 5.480 5.480 4.175 4.230 607,020 -0.11(-2.53%)
Aug 07, 2025 4.300 4.350 4.030 4.340 457,257 -0.01(-0.23%)
Aug 06, 2025 4.280 4.482 4.160 4.350 294,832 +0.05(+1.16%)
Aug 05, 2025 4.430 4.460 4.130 4.300 329,252 -0.08(-1.83%)
Aug 04, 2025 4.240 4.400 4.160 4.380 201,100 +0.14(+3.30%)
Aug 01, 2025 4.390 4.390 4.150 4.240 244,253 -0.28(-6.19%)
Jul 31, 2025 4.810 4.930 4.480 4.520 308,648 -0.32(-6.61%)
Jul 30, 2025 4.810 5.180 4.730 4.840 481,335 +0.05(+1.04%)
Jul 29, 2025 5.160 5.204 4.780 4.790 272,117 -0.35(-6.81%)
Jul 28, 2025 5.230 5.306 5.060 5.140 196,663 -0.04(-0.77%)
Jul 25, 2025 5.150 5.225 5.030 5.180 126,958 +0.01(+0.19%)
Jul 24, 2025 5.090 5.310 5.080 5.170 353,575 +0.07(+1.37%)
Jul 23, 2025 4.500 5.240 4.500 5.100 895,394 +0.68(+15.38%)
Jul 22, 2025 4.090 4.550 4.040 4.420 478,888 +0.31(+7.54%)
Jul 21, 2025 4.320 4.420 4.100 4.110 185,412 -0.16(-3.75%)
Jul 18, 2025 4.440 4.490 4.230 4.270 254,528 -0.09(-2.06%)
Jul 17, 2025 4.280 4.470 4.200 4.360 329,069 +0.05(+1.16%)
Jul 16, 2025 4.400 4.468 4.200 4.310 267,774 -0.09(-2.05%)
Jul 15, 2025 4.460 4.470 4.165 4.400 507,512 -0.09(-2.00%)
Jul 14, 2025 4.760 4.845 4.455 4.490 397,405 -0.32(-6.65%)
Jul 11, 2025 5.120 5.120 4.710 4.810 313,009 -0.38(-7.32%)
Jul 10, 2025 5.380 5.380 5.060 5.190 214,621 -0.09(-1.70%)
Jul 09, 2025 5.050 5.290 5.050 5.280 207,909 +0.23(+4.55%)
Jul 08, 2025 5.000 5.125 4.970 5.050 196,309 +0.06(+1.20%)
Jul 07, 2025 5.210 5.210 4.900 4.990 173,472 -0.22(-4.22%)
Jul 03, 2025 5.160 5.270 5.005 5.210 147,080 +0.12(+2.36%)
Jul 02, 2025 4.900 5.200 4.895 5.090 221,283 +0.16(+3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.