Skip to main content

Alto Ingredients Inc (NQ: ALTO )

2.155 +0.165 (+8.29%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.900 2.925 2.790 2.890 1,506,003 +0.01(+0.35%)
Jun 29, 2023 2.810 2.940 2.755 2.880 3,238,901 +0.07(+2.49%)
Jun 28, 2023 2.440 2.810 2.430 2.810 3,835,342 +0.44(+18.57%)
Jun 27, 2023 2.380 2.430 2.370 2.370 1,560,716 -0.01(-0.42%)
Jun 26, 2023 2.430 2.582 2.375 2.380 1,775,504 -0.03(-1.24%)
Jun 23, 2023 2.450 2.630 2.400 2.410 14,125,679 -0.11(-4.37%)
Jun 22, 2023 2.470 2.520 2.380 2.520 1,158,010 +0.02(+0.80%)
Jun 21, 2023 2.580 2.605 2.470 2.500 1,174,537 -0.10(-3.85%)
Jun 20, 2023 2.550 2.730 2.500 2.600 2,852,679 +0.13(+5.26%)
Jun 16, 2023 2.580 2.580 2.400 2.470 1,952,035 -0.05(-1.98%)
Jun 15, 2023 2.500 2.620 2.520 1,232,124 +1.16(+85.29%)
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%)
Mar 01, 2023 2.990 3.020 2.920 3.000 465,119 +0.08(+2.74%)
Feb 28, 2023 2.900 2.980 2.880 2.920 2,126,222 +0.00(+0.00%)
Feb 27, 2023 3.030 3.030 2.910 2.920 403,821 -0.09(-2.99%)
Feb 24, 2023 2.980 3.010 2.900 3.010 469,284 -0.01(-0.33%)
Feb 23, 2023 2.920 3.030 2.920 3.020 613,556 +0.13(+4.50%)
Feb 22, 2023 2.900 2.940 2.845 2.890 587,862 +0.02(+0.70%)
Feb 21, 2023 2.910 3.000 2.840 2.870 619,106 -0.08(-2.71%)
Feb 17, 2023 2.960 2.985 2.910 2.950 792,463 -0.02(-0.67%)
Feb 16, 2023 3.140 3.150 2.955 2.970 847,069 -0.19(-6.01%)
Feb 15, 2023 3.210 3.240 3.130 3.160 821,787 -0.10(-3.07%)
Feb 14, 2023 3.320 3.320 3.190 3.260 517,555 -0.07(-2.10%)
Feb 13, 2023 3.280 3.355 3.190 3.330 532,065 +0.04(+1.22%)
Feb 10, 2023 3.200 3.300 3.100 3.290 503,088 +0.08(+2.49%)
Feb 09, 2023 3.330 3.380 3.190 3.210 435,048 -0.12(-3.60%)
Feb 08, 2023 3.400 3.440 3.320 3.330 627,734 -0.10(-2.92%)
Feb 07, 2023 3.350 3.497 3.305 3.430 797,065 +0.09(+2.69%)
Feb 06, 2023 3.400 3.440 3.310 3.340 691,579 -0.11(-3.19%)
Feb 03, 2023 3.500 3.535 3.435 3.450 578,428 -0.10(-2.82%)
Feb 02, 2023 3.430 3.560 3.430 3.550 704,620 +0.13(+3.80%)
Feb 01, 2023 3.360 3.440 3.295 3.420 685,964 +0.03(+0.88%)
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%)
Nov 01, 2022 4.210 4.250 4.110 4.160 613,230 +0.03(+0.73%)
Oct 31, 2022 4.100 4.160 4.060 4.130 545,555 +0.02(+0.49%)
Oct 28, 2022 4.050 4.130 3.920 4.110 950,029 +0.10(+2.49%)
Oct 27, 2022 4.170 4.230 4.010 4.010 518,983 -0.12(-2.91%)
Oct 26, 2022 4.170 4.250 4.110 4.130 448,468 -0.02(-0.48%)
Oct 25, 2022 4.150 4.290 4.130 4.150 653,290 +0.00(+0.00%)
Oct 24, 2022 4.160 4.170 4.080 4.150 535,884 -0.02(-0.48%)
Oct 21, 2022 4.080 4.190 4.005 4.170 758,915 +0.15(+3.73%)
Oct 20, 2022 4.120 4.195 3.985 4.020 895,372 -0.05(-1.23%)
Oct 19, 2022 3.980 4.090 3.980 4.070 545,644 +0.07(+1.75%)
Oct 18, 2022 4.060 4.130 3.945 4.000 534,536 +0.00(+0.00%)
Oct 17, 2022 3.850 4.035 3.830 4.000 738,568 +0.24(+6.38%)
Oct 14, 2022 3.910 3.935 3.745 3.760 678,646 -0.13(-3.34%)
Oct 13, 2022 3.690 3.950 3.662 3.890 1,019,063 +0.10(+2.64%)
Oct 12, 2022 3.590 3.808 3.559 3.790 904,624 +0.17(+4.70%)
Oct 11, 2022 3.530 3.710 3.520 3.620 616,693 +0.03(+0.84%)
Oct 10, 2022 3.680 3.700 3.555 3.590 549,996 -0.09(-2.45%)
Oct 07, 2022 3.850 3.850 3.620 3.680 1,234,428 -0.13(-3.41%)
Oct 06, 2022 3.860 3.990 3.760 3.810 597,138 -0.11(-2.81%)
Oct 05, 2022 3.840 3.920 3.740 3.920 748,030 +0.03(+0.77%)
Oct 04, 2022 3.960 3.970 3.780 3.890 1,452,852 +0.04(+1.04%)
Oct 03, 2022 3.780 3.910 3.706 3.850 916,230 +0.21(+5.77%)
Sep 30, 2022 3.690 3.800 3.640 3.640 954,810 -0.08(-2.15%)
Sep 29, 2022 3.840 3.850 3.670 3.720 701,792 -0.18(-4.62%)
Sep 28, 2022 3.680 3.960 3.680 3.900 1,046,748 +0.23(+6.27%)
Sep 27, 2022 3.700 3.790 3.630 3.670 1,143,910 +0.03(+0.82%)
Sep 26, 2022 3.730 3.860 3.625 3.640 1,189,671 -0.12(-3.19%)
Sep 23, 2022 3.980 3.980 3.705 3.760 1,409,773 -0.36(-8.74%)
Sep 22, 2022 4.130 4.180 4.080 4.120 1,035,115 +0.03(+0.73%)
Sep 21, 2022 4.120 4.280 4.070 4.090 1,177,013 +0.00(+0.00%)
Sep 20, 2022 4.200 4.220 4.050 4.090 1,341,710 -0.13(-3.08%)
Sep 19, 2022 3.840 4.260 3.840 4.220 2,712,835 +0.30(+7.65%)
Sep 16, 2022 3.780 3.940 3.660 3.920 19,890,708 +0.10(+2.62%)
Sep 15, 2022 3.880 3.920 3.770 3.820 3,281,895 -0.10(-2.55%)
Sep 14, 2022 4.020 4.050 3.730 3.920 3,615,285 -0.09(-2.24%)
Sep 13, 2022 4.130 4.150 3.930 4.010 3,384,991 -0.22(-5.20%)
Sep 12, 2022 4.170 4.275 4.050 4.230 3,920,307 +0.24(+6.02%)
Sep 09, 2022 4.050 4.060 3.950 3.990 1,416,203 +0.02(+0.50%)
Sep 08, 2022 3.860 4.000 3.810 3.970 1,884,060 +0.13(+3.39%)
Sep 07, 2022 3.790 3.840 3.726 3.840 1,663,011 -0.01(-0.26%)
Sep 06, 2022 4.010 4.050 3.840 3.850 2,169,407 -0.18(-4.47%)
Sep 02, 2022 4.220 4.270 3.970 4.030 1,548,028 -0.05(-1.23%)
Sep 01, 2022 4.180 4.220 3.990 4.080 1,530,237 -0.24(-5.56%)
Aug 31, 2022 4.210 4.420 4.105 4.320 1,610,704 +0.04(+0.82%)
Aug 30, 2022 4.585 4.620 4.130 4.285 1,482,719 -0.37(-7.85%)
Aug 29, 2022 4.590 4.750 4.590 4.650 703,834 +0.02(+0.43%)
Aug 26, 2022 4.840 4.895 4.590 4.630 795,758 -0.21(-4.34%)
Aug 25, 2022 4.910 4.930 4.700 4.840 912,371 -0.01(-0.21%)
Aug 24, 2022 4.790 4.930 4.735 4.850 814,951 +0.04(+0.83%)
Aug 23, 2022 4.760 4.960 4.760 4.810 870,299 +0.12(+2.56%)
Aug 22, 2022 4.840 4.860 4.590 4.690 1,085,680 -0.22(-4.48%)
Aug 19, 2022 5.180 5.230 4.840 4.910 1,622,467 -0.34(-6.48%)
Aug 18, 2022 5.080 5.300 5.050 5.250 1,756,824 +0.22(+4.37%)
Aug 17, 2022 4.750 5.110 4.735 5.030 949,411 +0.22(+4.57%)
Aug 16, 2022 4.860 4.860 4.670 4.810 902,488 +0.04(+0.84%)
Aug 15, 2022 4.920 4.920 4.740 4.770 1,031,771 -0.27(-5.36%)
Aug 12, 2022 4.900 5.065 4.820 5.040 669,715 +0.14(+2.86%)
Aug 11, 2022 5.000 5.100 4.840 4.900 1,157,366 -0.04(-0.81%)
Aug 10, 2022 4.800 5.000 4.710 4.940 1,006,281 +0.18(+3.78%)
Aug 09, 2022 5.000 5.140 4.730 4.760 1,397,282 -0.06(-1.24%)
Aug 08, 2022 4.720 5.050 4.720 4.820 1,812,677 +0.11(+2.34%)
Aug 05, 2022 4.310 4.790 4.290 4.710 1,420,566 +0.36(+8.28%)
Aug 04, 2022 4.420 4.430 4.285 4.350 1,050,080 -0.08(-1.81%)
Aug 03, 2022 4.570 4.576 4.370 4.430 1,204,541 -0.04(-0.89%)
Aug 02, 2022 4.210 4.575 4.190 4.470 1,234,754 +0.26(+6.18%)
Aug 01, 2022 4.170 4.280 4.110 4.210 784,871 -0.09(-2.09%)
Jul 29, 2022 4.060 4.310 4.060 4.300 1,128,460 +0.27(+6.70%)
Jul 28, 2022 4.030 4.090 3.860 4.030 752,837 +0.02(+0.50%)
Jul 27, 2022 3.890 4.020 3.810 4.010 917,927 +0.17(+4.43%)
Jul 26, 2022 3.890 3.920 3.770 3.840 737,289 -0.02(-0.52%)
Jul 25, 2022 3.790 3.880 3.700 3.860 2,000,267 +0.12(+3.21%)
Jul 22, 2022 3.910 3.960 3.690 3.740 1,289,807 -0.18(-4.59%)
Jul 21, 2022 4.140 4.150 3.860 3.920 1,433,431 -0.35(-8.20%)
Jul 20, 2022 4.010 4.280 4.010 4.270 937,614 +0.20(+4.91%)
Jul 19, 2022 3.900 4.075 3.880 4.070 1,029,096 +0.19(+4.90%)
Jul 18, 2022 3.930 4.040 3.820 3.880 728,650 +0.02(+0.52%)
Jul 15, 2022 3.830 3.870 3.660 3.860 742,467 +0.13(+3.49%)
Jul 14, 2022 3.720 3.780 3.635 3.730 871,334 -0.11(-2.86%)
Jul 13, 2022 3.730 3.875 3.690 3.840 803,057 +0.08(+2.13%)
Jul 12, 2022 3.700 3.840 3.660 3.760 821,814 -0.01(-0.27%)
Jul 11, 2022 3.980 4.030 3.750 3.770 1,065,132 -0.28(-6.91%)
Jul 08, 2022 4.170 4.180 4.015 4.050 839,400 -0.10(-2.41%)
Jul 07, 2022 3.820 4.180 3.790 4.150 1,630,290 +0.40(+10.67%)
Jul 06, 2022 3.800 3.930 3.565 3.750 1,410,154 -0.11(-2.85%)
Jul 05, 2022 3.640 3.870 3.560 3.860 2,001,964 +0.12(+3.21%)
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.