Skip to main content

Alto Ingredients Inc (NQ: ALTO )

2.180 +0.190 (+9.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.070 5.470 5.040 5.430 2,551,941 +0.39(+7.74%)
Mar 30, 2021 5.050 5.190 4.700 5.040 5,494,869 -0.07(-1.37%)
Mar 29, 2021 5.530 5.530 5.050 5.110 3,865,682 -0.51(-9.07%)
Mar 26, 2021 5.480 5.620 5.290 5.620 3,052,700 +0.26(+4.85%)
Mar 25, 2021 5.650 5.680 5.240 5.360 4,108,409 -0.36(-6.29%)
Mar 24, 2021 6.010 6.140 5.700 5.720 2,324,351 -0.02(-0.35%)
Mar 23, 2021 6.300 6.380 5.680 5.740 4,691,882 -0.66(-10.31%)
Mar 22, 2021 6.150 6.710 6.150 6.400 4,636,142 +0.11(+1.75%)
Mar 19, 2021 5.780 6.350 5.650 6.290 18,813,100 +0.53(+9.20%)
Mar 18, 2021 5.940 6.180 5.740 5.760 3,320,287 -0.23(-3.84%)
Mar 17, 2021 5.750 6.120 5.730 5.990 2,944,202 +0.11(+1.87%)
Mar 16, 2021 5.680 6.080 5.610 5.880 3,962,487 +0.20(+3.52%)
Mar 15, 2021 5.960 6.110 5.660 5.680 4,614,379 -0.24(-4.05%)
Mar 12, 2021 5.930 6.140 5.540 5.920 5,485,200 -0.14(-2.31%)
Mar 11, 2021 5.820 6.480 5.170 6.060 15,377,117 -1.22(-16.76%)
Mar 10, 2021 7.320 7.660 7.090 7.280 3,506,603 -0.03(-0.41%)
Mar 09, 2021 7.110 7.590 6.950 7.310 3,594,327 +0.45(+6.56%)
Mar 08, 2021 6.430 7.200 6.430 6.860 3,851,163 +0.53(+8.37%)
Mar 05, 2021 6.600 6.700 5.680 6.330 4,701,900 -0.23(-3.51%)
Mar 04, 2021 6.800 7.220 6.130 6.560 4,928,275 -0.33(-4.79%)
Mar 03, 2021 7.100 7.210 6.720 6.890 2,790,822 -0.20(-2.82%)
Mar 02, 2021 7.150 7.490 6.880 7.090 3,194,317 -0.05(-0.70%)
Mar 01, 2021 6.550 7.290 6.460 7.140 3,545,684 +0.66(+10.19%)
Feb 26, 2021 6.380 6.560 6.080 6.480 2,451,300 +0.18(+2.86%)
Feb 25, 2021 6.530 6.770 6.270 6.300 1,880,294 -0.45(-6.67%)
Feb 24, 2021 6.450 6.800 6.400 6.750 1,452,058 +0.36(+5.63%)
Feb 23, 2021 6.380 6.580 6.010 6.390 2,993,029 -0.30(-4.48%)
Feb 22, 2021 7.010 7.060 6.670 6.690 1,557,797 -0.27(-3.88%)
Feb 19, 2021 6.700 7.100 6.700 6.960 2,295,700 +0.39(+5.94%)
Feb 18, 2021 6.780 6.880 6.510 6.570 2,738,371 -0.39(-5.60%)
Feb 17, 2021 7.130 7.240 6.740 6.960 2,420,126 -0.34(-4.66%)
Feb 16, 2021 7.430 7.490 7.020 7.300 3,408,700 -0.17(-2.28%)
Feb 12, 2021 7.550 7.690 7.310 7.470 1,883,100 -0.12(-1.58%)
Feb 11, 2021 8.110 8.160 7.350 7.590 3,239,468 -0.45(-5.60%)
Feb 10, 2021 7.660 8.280 7.570 8.040 4,558,091 +0.37(+4.82%)
Feb 09, 2021 7.680 7.880 7.400 7.670 2,699,153 -0.05(-0.65%)
Feb 08, 2021 7.900 8.340 7.600 7.720 6,057,199 +0.07(+0.92%)
Feb 05, 2021 7.240 7.690 7.080 7.650 3,923,300 +0.42(+5.81%)
Feb 04, 2021 7.430 7.460 7.020 7.230 2,621,667 -0.07(-0.96%)
Feb 03, 2021 6.800 7.440 6.750 7.300 4,507,344 +0.59(+8.79%)
Feb 02, 2021 6.940 6.950 6.590 6.710 2,098,965 +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.