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

Alto Ingredients Inc (NQ: ALTO )

1.960 +0.070 (+3.70%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 26, 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 (%)
Sep 29, 2023 4.490 4.578 4.390 4.420 1,501,091 +0.00(+0.00%)
Sep 28, 2023 4.290 4.455 4.200 4.420 944,149 +0.10(+2.31%)
Sep 27, 2023 4.340 4.370 4.135 4.320 1,445,112 +0.00(+0.00%)
Sep 26, 2023 4.460 4.470 4.300 4.320 864,445 -0.16(-3.57%)
Sep 25, 2023 4.360 4.510 4.445 4.480 1,104,241 +0.11(+2.52%)
Sep 22, 2023 4.430 4.515 4.310 4.370 845,038 -0.05(-1.13%)
Sep 21, 2023 4.290 4.506 4.160 4.420 1,104,012 +0.06(+1.49%)
Sep 20, 2023 4.340 4.540 4.320 4.355 1,402,514 +0.02(+0.35%)
Sep 19, 2023 4.210 4.380 4.160 4.340 748,238 +0.12(+2.84%)
Sep 18, 2023 4.380 4.400 4.220 4.220 587,337 -0.17(-3.87%)
Sep 15, 2023 4.240 4.460 4.180 4.390 1,763,695 +0.16(+3.78%)
Sep 14, 2023 4.080 4.295 4.080 4.230 924,590 +0.16(+3.93%)
Sep 13, 2023 4.110 4.110 3.940 4.070 768,293 +0.03(+0.74%)
Sep 12, 2023 3.870 4.110 3.840 4.040 835,895 +0.19(+4.94%)
Sep 11, 2023 3.790 3.980 3.770 3.850 834,756 +0.12(+3.22%)
Sep 08, 2023 3.800 3.800 3.700 3.730 500,717 -0.06(-1.58%)
Sep 07, 2023 3.680 3.815 3.610 3.790 613,240 +0.08(+2.16%)
Sep 06, 2023 3.680 3.740 3.600 3.710 721,425 +0.02(+0.54%)
Sep 05, 2023 3.630 3.720 3.590 3.690 447,825 +0.01(+0.27%)
Sep 01, 2023 3.650 3.795 3.620 3.680 649,421 +0.07(+1.94%)
Aug 31, 2023 3.610 3.695 3.560 3.610 469,382 +0.00(+0.00%)
Aug 30, 2023 3.570 3.640 3.480 3.610 595,432 +0.06(+1.69%)
Aug 29, 2023 3.430 3.590 3.340 3.550 646,694 +0.13(+3.80%)
Aug 28, 2023 3.580 3.650 3.390 3.420 954,567 -0.13(-3.66%)
Aug 25, 2023 3.540 3.625 3.485 3.550 612,518 +0.01(+0.28%)
Aug 24, 2023 3.770 3.770 3.540 3.540 726,887 -0.24(-6.35%)
Aug 23, 2023 3.680 3.815 3.600 3.780 719,109 +0.10(+2.72%)
Aug 22, 2023 3.640 3.745 3.600 3.680 644,384 +0.05(+1.38%)
Aug 21, 2023 3.680 3.710 3.597 3.630 1,014,617 +0.00(+0.00%)
Aug 18, 2023 3.600 3.720 3.595 3.630 1,147,487 -0.10(-2.68%)
Aug 17, 2023 3.750 3.800 3.695 3.730 550,183 -0.02(-0.53%)
Aug 16, 2023 3.830 3.855 3.660 3.750 891,381 -0.06(-1.57%)
Aug 15, 2023 3.980 4.020 3.750 3.810 1,160,032 -0.22(-5.46%)
Aug 14, 2023 4.250 4.300 3.970 4.030 1,062,834 -0.23(-5.40%)
Aug 11, 2023 4.300 4.350 4.220 4.260 718,551 -0.08(-1.84%)
Aug 10, 2023 4.330 4.455 4.210 4.340 1,619,915 +0.14(+3.33%)
Aug 09, 2023 4.380 4.450 4.135 4.200 1,766,838 -0.16(-3.67%)
Aug 08, 2023 3.970 4.430 3.780 4.360 3,751,908 +0.65(+17.52%)
Aug 07, 2023 3.790 3.890 3.545 3.710 2,107,556 -0.19(-4.87%)
Aug 04, 2023 3.850 3.950 3.790 3.900 850,160 +0.03(+0.78%)
Aug 03, 2023 3.710 3.960 3.710 3.870 628,685 +0.13(+3.48%)
Aug 02, 2023 3.860 3.880 3.720 3.740 906,838 -0.19(-4.83%)
Aug 01, 2023 3.960 3.980 3.865 3.930 863,873 -0.09(-2.24%)
Jul 31, 2023 4.070 4.210 4.000 4.020 1,015,008 +0.01(+0.25%)
Jul 28, 2023 4.000 4.140 3.870 4.010 1,244,666 +0.07(+1.78%)
Jul 27, 2023 3.950 4.010 3.845 3.940 1,170,411 +0.02(+0.51%)
Jul 26, 2023 3.870 3.940 3.741 3.920 1,024,278 +0.04(+1.03%)
Jul 25, 2023 3.840 3.900 3.775 3.880 1,174,523 +0.06(+1.57%)
Jul 24, 2023 3.700 3.835 3.660 3.820 940,314 +0.12(+3.24%)
Jul 21, 2023 3.840 3.850 3.650 3.700 648,837 -0.10(-2.63%)
Jul 20, 2023 3.740 3.815 3.645 3.800 841,047 +0.06(+1.60%)
Jul 19, 2023 3.840 3.895 3.710 3.740 909,897 -0.11(-2.86%)
Jul 18, 2023 3.810 4.060 3.800 3.850 1,591,329 +0.05(+1.32%)
Jul 17, 2023 3.570 3.880 3.510 3.800 1,804,048 +0.34(+9.83%)
Jul 14, 2023 3.630 3.655 3.431 3.460 1,171,549 -0.12(-3.35%)
Jul 13, 2023 3.730 3.770 3.535 3.580 1,518,078 -0.15(-4.02%)
Jul 12, 2023 3.690 3.819 3.620 3.730 1,801,408 +0.13(+3.61%)
Jul 11, 2023 3.550 3.680 3.425 3.600 3,464,962 +0.10(+2.86%)
Jul 10, 2023 3.290 3.550 3.235 3.500 2,052,896 +0.19(+5.74%)
Jul 07, 2023 3.040 3.330 3.020 3.310 1,751,612 +0.28(+9.24%)
Jul 06, 2023 3.090 3.140 2.910 3.030 1,662,756 -0.12(-3.81%)
Jul 05, 2023 3.140 3.200 3.040 3.150 1,714,550 +0.05(+1.61%)
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.