Skip to main content

Alto Ingredients Inc (NQ: ALTO )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.410 1.450 1.360 1.360 1,465,607 -0.04(-2.86%)
May 05, 2023 1.400 1.460 1.400 1.400 978,047 +0.03(+2.19%)
May 04, 2023 1.410 1.410 1.310 1.370 650,749 +0.01(+0.74%)
May 03, 2023 1.270 1.390 1.270 1.360 1,202,941 +0.09(+7.09%)
May 02, 2023 1.300 1.300 1.200 1.270 689,584 -0.01(-0.78%)
May 01, 2023 1.310 1.310 1.260 1.280 401,770 -0.03(-2.29%)
Apr 28, 2023 1.260 1.310 1.240 1.310 728,279 +0.05(+3.97%)
Apr 27, 2023 1.230 1.280 1.210 1.260 786,163 +0.04(+3.28%)
Apr 26, 2023 1.270 1.296 1.210 1.220 548,254 -0.05(-3.94%)
Apr 25, 2023 1.310 1.320 1.260 1.270 536,796 -0.04(-3.05%)
Apr 24, 2023 1.280 1.320 1.260 1.310 388,404 +0.03(+2.34%)
Apr 21, 2023 1.300 1.330 1.275 1.280 407,697 -0.02(-1.54%)
Apr 20, 2023 1.370 1.370 1.260 1.300 535,656 -0.07(-5.11%)
Apr 19, 2023 1.400 1.405 1.360 1.370 343,697 -0.04(-2.84%)
Apr 18, 2023 1.350 1.460 1.330 1.410 879,556 +0.07(+5.22%)
Apr 17, 2023 1.290 1.360 1.260 1.340 1,086,966 +0.06(+4.69%)
Apr 14, 2023 1.280 1.310 1.250 1.280 1,030,632 -0.01(-0.78%)
Apr 13, 2023 1.310 1.330 1.280 1.290 762,682 -0.01(-0.77%)
Apr 12, 2023 1.360 1.380 1.300 1.300 1,032,552 -0.03(-2.26%)
Apr 11, 2023 1.400 1.440 1.315 1.330 1,251,354 -0.07(-5.00%)
Apr 10, 2023 1.360 1.430 1.320 1.400 1,347,219 +0.03(+2.19%)
Apr 06, 2023 1.420 1.430 1.340 1.370 1,441,708 -0.05(-3.52%)
Apr 05, 2023 1.510 1.520 1.400 1.420 955,567 -0.08(-5.33%)
Apr 04, 2023 1.570 1.610 1.490 1.500 953,851 -0.06(-3.85%)
Apr 03, 2023 1.520 1.615 1.495 1.560 1,168,358 +0.06(+4.00%)
Mar 31, 2023 1.480 1.520 1.475 1.500 663,066 +0.02(+1.35%)
Mar 30, 2023 1.500 1.559 1.470 1.480 609,545 -0.04(-2.63%)
Mar 29, 2023 1.580 1.580 1.512 1.520 1,067,363 -0.03(-1.94%)
Mar 28, 2023 1.650 1.650 1.540 1.550 997,403 -0.10(-6.06%)
Mar 27, 2023 1.550 1.670 1.490 1.650 1,760,440 +0.15(+10.00%)
Mar 24, 2023 1.530 1.540 1.450 1.500 1,424,488 -0.04(-2.60%)
Mar 23, 2023 1.450 1.640 1.450 1.540 2,292,198 +0.09(+6.21%)
Mar 22, 2023 1.570 1.635 1.444 1.450 1,981,556 -0.12(-7.94%)
Mar 21, 2023 1.640 1.660 1.560 1.575 711,221 -0.04(-2.17%)
Mar 20, 2023 1.750 1.750 1.550 1.610 1,072,409 -0.12(-6.94%)
Mar 17, 2023 1.820 1.830 1.690 1.730 1,874,642 -0.09(-4.95%)
Mar 16, 2023 1.830 1.865 1.740 1.820 1,023,519 -0.03(-1.62%)
Mar 15, 2023 1.880 1.950 1.825 1.850 1,517,182 -0.07(-3.65%)
Mar 14, 2023 1.940 2.000 1.895 1.920 1,403,679 +0.05(+2.95%)
Mar 13, 2023 1.840 2.020 1.765 1.865 1,691,774 -0.04(-2.36%)
Mar 10, 2023 2.530 2.680 1.810 1.910 4,732,467 -0.92(-32.51%)
Mar 09, 2023 2.890 2.950 2.800 2.830 687,676 -0.08(-2.75%)
Mar 08, 2023 2.990 2.990 2.870 2.910 511,365 -0.08(-2.68%)
Mar 07, 2023 3.000 3.050 2.900 2.990 583,518 -0.02(-0.66%)
Mar 06, 2023 3.090 3.140 2.990 3.010 804,156 -0.11(-3.53%)
Mar 03, 2023 2.970 3.120 2.920 3.120 702,701 +0.18(+6.12%)
Mar 02, 2023 2.970 2.970 2.890 2.940 603,707 -0.06(-2.00%)
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.