Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alto Ingredients Inc (NQ: ALTO )

2.030 -0.040 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.130 3.430 3.120 3.390 1,566,119 +0.25(+7.96%)
Jan 30, 2023 3.180 3.230 3.140 3.140 312,904 -0.10(-3.09%)
Jan 27, 2023 3.270 3.300 3.200 3.240 610,045 -0.04(-1.22%)
Jan 26, 2023 3.200 3.280 3.150 3.280 654,088 +0.11(+3.47%)
Jan 25, 2023 3.080 3.180 3.047 3.170 486,177 +0.05(+1.60%)
Jan 24, 2023 3.130 3.170 3.048 3.120 496,561 -0.04(-1.27%)
Jan 23, 2023 3.110 3.186 3.100 3.160 538,147 +0.01(+0.32%)
Jan 20, 2023 3.170 3.190 3.060 3.150 786,180 +0.05(+1.61%)
Jan 19, 2023 3.010 3.140 3.000 3.100 573,630 +0.06(+1.97%)
Jan 18, 2023 3.200 3.290 3.040 3.040 459,920 -0.17(-5.30%)
Jan 17, 2023 3.260 3.330 3.110 3.210 795,618 -0.02(-0.62%)
Jan 13, 2023 3.210 3.255 3.160 3.230 545,765 +0.02(+0.62%)
Jan 12, 2023 3.140 3.230 3.060 3.210 770,917 +0.09(+2.88%)
Jan 11, 2023 3.120 3.130 3.050 3.120 621,150 +0.01(+0.32%)
Jan 10, 2023 3.060 3.130 3.035 3.110 648,942 +0.05(+1.63%)
Jan 09, 2023 2.980 3.110 2.950 3.060 651,345 +0.11(+3.73%)
Jan 06, 2023 2.800 2.990 2.775 2.950 574,161 +0.18(+6.50%)
Jan 05, 2023 2.830 2.830 2.750 2.770 683,452 -0.09(-3.15%)
Jan 04, 2023 2.910 2.960 2.810 2.860 684,018 -0.05(-1.72%)
Jan 03, 2023 2.900 2.960 2.850 2.910 868,525 +0.03(+1.04%)
Dec 30, 2022 2.800 2.900 2.800 2.880 627,456 +0.03(+1.05%)
Dec 29, 2022 2.700 2.860 2.670 2.850 801,268 +0.14(+5.17%)
Dec 28, 2022 2.680 2.720 2.610 2.710 960,975 +0.03(+1.12%)
Dec 27, 2022 2.900 2.920 2.665 2.680 693,600 -0.23(-7.90%)
Dec 23, 2022 2.910 2.960 2.880 2.910 576,577 -0.01(-0.34%)
Dec 22, 2022 2.980 3.020 2.820 2.920 719,094 -0.08(-2.83%)
Dec 21, 2022 2.920 3.065 2.920 3.005 806,627 +0.11(+3.98%)
Dec 20, 2022 2.780 2.935 2.760 2.890 1,188,983 +0.15(+5.47%)
Dec 19, 2022 2.740 2.760 2.610 2.740 1,931,779 +0.01(+0.37%)
Dec 16, 2022 2.670 2.745 2.630 2.730 1,683,334 +0.02(+0.74%)
Dec 15, 2022 2.880 2.890 2.700 2.710 1,710,665 -0.18(-6.23%)
Dec 14, 2022 3.020 3.032 2.890 2.890 1,232,555 -0.14(-4.62%)
Dec 13, 2022 3.090 3.200 3.000 3.030 1,291,467 -0.04(-1.30%)
Dec 12, 2022 3.030 3.100 2.980 3.070 848,881 +0.05(+1.66%)
Dec 09, 2022 3.150 3.180 3.010 3.020 1,082,246 -0.14(-4.43%)
Dec 08, 2022 3.200 3.240 3.145 3.160 490,505 +0.02(+0.64%)
Dec 07, 2022 3.210 3.220 3.120 3.140 771,957 -0.07(-2.18%)
Dec 06, 2022 3.330 3.350 3.120 3.210 1,672,945 -0.12(-3.60%)
Dec 05, 2022 3.410 3.490 3.310 3.330 610,260 -0.13(-3.76%)
Dec 02, 2022 3.380 3.480 3.335 3.460 620,638 +0.06(+1.76%)
Dec 01, 2022 3.490 3.580 3.380 3.400 926,571 -0.09(-2.58%)
Nov 30, 2022 3.440 3.500 3.295 3.490 1,946,918 +0.05(+1.45%)
Nov 29, 2022 3.470 3.515 3.430 3.440 567,628 -0.03(-0.86%)
Nov 28, 2022 3.580 3.600 3.455 3.470 662,388 -0.16(-4.41%)
Nov 25, 2022 3.650 3.690 3.600 3.630 512,559 -0.04(-1.09%)
Nov 23, 2022 3.560 3.670 3.535 3.670 496,864 +0.08(+2.23%)
Nov 22, 2022 3.550 3.655 3.530 3.590 534,223 +0.03(+0.84%)
Nov 21, 2022 3.560 3.595 3.475 3.560 928,249 -0.09(-2.47%)
Nov 18, 2022 3.720 3.720 3.555 3.650 788,344 -0.04(-1.08%)
Nov 17, 2022 3.560 3.710 3.470 3.690 981,658 +0.09(+2.50%)
Nov 16, 2022 3.900 3.900 3.590 3.600 1,069,053 -0.34(-8.63%)
Nov 15, 2022 3.700 4.005 3.645 3.940 2,243,923 +0.30(+8.24%)
Nov 14, 2022 3.700 3.740 3.540 3.640 1,404,412 -0.10(-2.67%)
Nov 11, 2022 3.720 3.880 3.660 3.740 1,209,127 +0.11(+3.03%)
Nov 10, 2022 3.580 3.670 3.380 3.630 1,292,334 +0.13(+3.71%)
Nov 09, 2022 3.610 3.650 3.480 3.500 1,147,130 -0.18(-4.89%)
Nov 08, 2022 3.750 3.750 3.475 3.680 1,846,431 -0.47(-11.33%)
Nov 07, 2022 4.100 4.247 4.030 4.150 1,058,058 +0.06(+1.47%)
Nov 04, 2022 4.180 4.210 4.005 4.090 634,359 +0.00(+0.00%)
Nov 03, 2022 4.030 4.110 3.930 4.090 487,094 +0.05(+1.24%)
Nov 02, 2022 4.170 4.270 4.030 4.040 719,306 -0.12(-2.88%)
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.