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

Alto Ingredients Inc (NQ: ALTO )

1.940 +0.050 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 26, 2024 1.900 1.980 1.880 1.940 295,826 +0.05(+2.65%)
Apr 25, 2024 1.940 1.944 1.870 1.890 367,543 -0.07(-3.57%)
Apr 24, 2024 1.890 1.965 1.890 1.960 361,377 +0.05(+2.62%)
Apr 23, 2024 1.900 1.950 1.900 1.910 201,012 +0.01(+0.53%)
Apr 22, 2024 1.920 1.930 1.892 1.900 283,387 -0.03(-1.55%)
Apr 19, 2024 1.920 1.950 1.890 1.930 327,370 +0.02(+1.05%)
Apr 18, 2024 1.960 2.009 1.900 1.910 344,790 -0.05(-2.55%)
Apr 17, 2024 1.970 2.005 1.930 1.960 400,518 -0.02(-1.01%)
Apr 16, 2024 2.010 2.035 1.970 1.980 403,778 -0.05(-2.46%)
Apr 15, 2024 2.090 2.090 1.980 2.030 589,891 -0.04(-1.93%)
Apr 12, 2024 2.080 2.080 2.015 2.070 529,119 -0.02(-0.96%)
Apr 11, 2024 2.060 2.100 2.015 2.090 346,191 +0.03(+1.46%)
Apr 10, 2024 2.140 2.140 2.010 2.060 631,360 -0.14(-6.36%)
Apr 09, 2024 2.190 2.220 2.130 2.200 440,949 +0.01(+0.46%)
Apr 08, 2024 2.220 2.250 2.150 2.190 345,430 -0.02(-0.90%)
Apr 05, 2024 2.210 2.249 2.160 2.210 434,484 -0.02(-0.90%)
Apr 04, 2024 2.300 2.400 2.200 2.230 761,440 -0.05(-2.19%)
Apr 03, 2024 2.220 2.280 2.180 2.280 335,432 +0.08(+3.64%)
Apr 02, 2024 2.280 2.295 2.185 2.200 350,429 -0.09(-3.93%)
Apr 01, 2024 2.200 2.300 2.150 2.290 678,381 +0.11(+5.05%)
Mar 28, 2024 2.010 2.190 1.995 2.180 974,981 +0.19(+9.55%)
Mar 27, 2024 1.950 2.000 1.920 1.990 540,554 +0.08(+4.19%)
Mar 26, 2024 1.910 1.940 1.870 1.910 516,046 +0.00(+0.00%)
Mar 25, 2024 1.960 1.989 1.910 1.910 217,456 -0.05(-2.55%)
Mar 22, 2024 1.970 1.980 1.910 1.960 486,694 +0.02(+1.03%)
Mar 21, 2024 1.970 1.998 1.920 1.940 447,984 -0.04(-2.02%)
Mar 20, 2024 1.910 1.990 1.900 1.980 387,130 +0.07(+3.66%)
Mar 19, 2024 1.910 1.940 1.860 1.910 427,687 +0.01(+0.53%)
Mar 18, 2024 1.950 1.950 1.890 1.900 606,004 -0.08(-4.04%)
Mar 15, 2024 1.980 2.027 1.945 1.980 880,018 -0.02(-1.00%)
Mar 14, 2024 1.970 2.000 1.885 2.000 687,275 +0.03(+1.52%)
Mar 13, 2024 2.000 2.060 1.930 1.970 943,569 -0.04(-1.99%)
Mar 12, 2024 2.000 2.160 1.800 2.010 2,921,836 -0.21(-9.46%)
Mar 11, 2024 2.210 2.275 2.170 2.220 867,234 +0.05(+2.30%)
Mar 08, 2024 2.230 2.280 2.140 2.170 750,251 -0.03(-1.36%)
Mar 07, 2024 2.200 2.225 2.165 2.200 470,791 +0.00(+0.00%)
Mar 06, 2024 2.190 2.240 2.170 2.200 317,898 +0.04(+1.85%)
Mar 05, 2024 2.210 2.280 2.130 2.160 611,733 -0.05(-2.26%)
Mar 04, 2024 2.230 2.250 2.170 2.210 507,049 -0.01(-0.45%)
Mar 01, 2024 2.190 2.240 2.140 2.220 624,828 +0.02(+0.91%)
Feb 29, 2024 2.180 2.240 2.120 2.200 445,603 +0.04(+1.85%)
Feb 28, 2024 2.250 2.255 2.150 2.160 316,387 -0.10(-4.42%)
Feb 27, 2024 2.220 2.295 2.195 2.260 613,748 +0.07(+3.20%)
Feb 26, 2024 2.180 2.200 2.150 2.190 334,133 +0.00(+0.00%)
Feb 23, 2024 2.210 2.220 2.120 2.190 644,887 -0.02(-0.90%)
Feb 22, 2024 2.230 2.250 2.170 2.210 586,481 -0.01(-0.45%)
Feb 21, 2024 2.130 2.225 2.105 2.220 469,311 +0.05(+2.30%)
Feb 20, 2024 2.160 2.280 2.140 2.170 678,967 -0.03(-1.36%)
Feb 16, 2024 2.190 2.270 2.163 2.200 938,041 +0.00(+0.00%)
Feb 15, 2024 2.030 2.220 2.030 2.200 1,054,615 +0.16(+7.84%)
Feb 14, 2024 1.960 2.050 1.960 2.040 452,645 +0.10(+5.15%)
Feb 13, 2024 1.990 1.995 1.903 1.940 597,290 -0.08(-3.96%)
Feb 12, 2024 1.990 2.050 1.985 2.020 449,724 +0.05(+2.54%)
Feb 09, 2024 1.850 1.980 1.840 1.970 582,911 +0.12(+6.49%)
Feb 08, 2024 1.860 1.870 1.805 1.850 398,848 +0.00(+0.00%)
Feb 07, 2024 1.920 1.920 1.840 1.850 660,326 -0.02(-1.07%)
Feb 06, 2024 1.800 1.870 1.790 1.870 405,472 +0.07(+3.89%)
Feb 05, 2024 1.790 1.860 1.720 1.800 852,220 +0.00(+0.00%)
Feb 02, 2024 1.890 1.920 1.800 1.800 451,066 -0.09(-4.76%)
Feb 01, 2024 1.880 1.900 1.835 1.890 550,451 +0.05(+2.72%)
Jan 31, 2024 1.950 1.950 1.840 1.840 405,266 -0.09(-4.66%)
Jan 30, 2024 1.980 1.980 1.905 1.930 560,730 -0.07(-3.50%)
Jan 29, 2024 1.900 2.000 1.870 2.000 622,978 +0.09(+4.71%)
Jan 26, 2024 1.940 1.970 1.890 1.910 689,395 +0.00(+0.00%)
Jan 25, 2024 1.920 1.950 1.850 1.910 965,342 +0.00(+0.00%)
Jan 24, 2024 2.010 2.030 1.900 1.910 765,960 -0.12(-5.91%)
Jan 23, 2024 2.110 2.130 2.030 2.030 270,294 -0.05(-2.40%)
Jan 22, 2024 2.140 2.170 2.040 2.080 830,140 +0.01(+0.48%)
Jan 19, 2024 2.020 2.080 1.995 2.070 1,095,785 +0.03(+1.47%)
Jan 18, 2024 2.090 2.110 1.995 2.040 959,325 -0.06(-2.86%)
Jan 17, 2024 2.110 2.140 2.050 2.100 570,424 -0.04(-1.87%)
Jan 16, 2024 2.150 2.160 2.110 2.140 740,227 -0.04(-1.83%)
Jan 12, 2024 2.280 2.330 2.155 2.180 1,190,438 -0.10(-4.39%)
Jan 11, 2024 2.310 2.325 2.200 2.280 1,514,998 -0.03(-1.30%)
Jan 10, 2024 2.350 2.430 2.305 2.310 920,421 -0.02(-0.86%)
Jan 09, 2024 2.670 2.670 2.300 2.330 2,144,511 -0.37(-13.70%)
Jan 08, 2024 2.680 2.720 2.610 2.700 588,694 +0.00(+0.00%)
Jan 05, 2024 2.710 2.740 2.650 2.700 651,199 -0.04(-1.46%)
Jan 04, 2024 2.650 2.800 2.630 2.740 1,062,690 +0.09(+3.40%)
Jan 03, 2024 2.650 2.700 2.620 2.650 567,953 -0.03(-1.12%)
Jan 02, 2024 2.660 2.800 2.630 2.680 714,960 +0.02(+0.75%)
Dec 29, 2023 2.750 2.790 2.655 2.660 943,832 -0.08(-3.10%)
Dec 28, 2023 2.780 2.818 2.690 2.745 1,415,295 -0.04(-1.61%)
Dec 27, 2023 2.820 2.880 2.775 2.790 1,136,977 -0.04(-1.41%)
Dec 26, 2023 2.830 2.870 2.810 2.830 731,970 +0.01(+0.35%)
Dec 22, 2023 2.860 2.880 2.800 2.820 818,744 -0.02(-0.70%)
Dec 21, 2023 2.860 2.950 2.835 2.840 834,828 -0.01(-0.35%)
Dec 20, 2023 2.920 2.999 2.821 2.850 1,145,077 -0.09(-3.06%)
Dec 19, 2023 2.800 2.940 2.780 2.940 809,859 +0.19(+6.91%)
Dec 18, 2023 2.830 2.850 2.740 2.750 581,992 -0.07(-2.48%)
Dec 15, 2023 2.900 2.930 2.775 2.820 2,120,457 -0.06(-2.08%)
Dec 14, 2023 2.760 2.950 2.760 2.880 1,756,626 +0.16(+5.88%)
Dec 13, 2023 2.640 2.740 2.605 2.720 1,154,176 +0.07(+2.64%)
Dec 12, 2023 2.650 2.670 2.600 2.650 633,423 -0.01(-0.38%)
Dec 11, 2023 2.610 2.700 2.570 2.660 790,108 +0.03(+1.14%)
Dec 08, 2023 2.570 2.655 2.565 2.630 612,578 +0.06(+2.33%)
Dec 07, 2023 2.520 2.570 2.480 2.570 504,687 +0.05(+1.98%)
Dec 06, 2023 2.570 2.680 2.510 2.520 839,916 -0.08(-3.08%)
Dec 05, 2023 2.580 2.640 2.510 2.600 1,087,614 +0.01(+0.39%)
Dec 04, 2023 2.480 2.610 2.480 2.590 984,943 +0.07(+2.78%)
Dec 01, 2023 2.420 2.570 2.420 2.520 907,602 +0.08(+3.28%)
Nov 30, 2023 2.400 2.470 2.390 2.440 767,199 +0.05(+2.09%)
Nov 29, 2023 2.450 2.518 2.390 2.390 921,933 -0.01(-0.42%)
Nov 28, 2023 2.410 2.430 2.360 2.400 681,761 -0.04(-1.64%)
Nov 27, 2023 2.390 2.455 2.360 2.440 890,868 +0.04(+1.67%)
Nov 24, 2023 2.340 2.430 2.339 2.400 412,213 +0.03(+1.27%)
Nov 22, 2023 2.300 2.380 2.250 2.370 1,147,617 +0.06(+2.60%)
Nov 21, 2023 2.330 2.370 2.290 2.310 773,316 -0.04(-1.70%)
Nov 20, 2023 2.390 2.420 2.330 2.350 1,420,529 +0.00(+0.00%)
Nov 17, 2023 2.300 2.390 2.250 2.350 1,233,060 +0.09(+3.98%)
Nov 16, 2023 2.380 2.400 2.245 2.260 1,678,963 -0.14(-5.83%)
Nov 15, 2023 2.400 2.500 2.390 2.400 2,209,480 +0.01(+0.42%)
Nov 14, 2023 2.280 2.415 2.230 2.390 2,649,726 +0.19(+8.64%)
Nov 13, 2023 2.050 2.240 2.050 2.200 1,822,823 +0.11(+5.26%)
Nov 10, 2023 2.090 2.140 2.000 2.090 2,004,779 +0.00(+0.00%)
Nov 09, 2023 2.070 2.130 2.000 2.090 2,702,726 +0.01(+0.48%)
Nov 08, 2023 1.910 2.090 1.820 2.080 4,396,484 +0.15(+7.77%)
Nov 07, 2023 2.190 2.400 1.880 1.930 16,762,319 -2.99(-60.73%)
Nov 06, 2023 4.750 4.975 4.650 4.915 2,869,185 +0.29(+6.39%)
Nov 03, 2023 4.490 4.690 4.350 4.620 1,513,997 +0.17(+3.82%)
Nov 02, 2023 4.290 4.450 4.255 4.450 1,260,124 +0.19(+4.46%)
Nov 01, 2023 4.140 4.280 4.110 4.260 1,011,943 +0.10(+2.40%)
Oct 31, 2023 4.120 4.230 4.096 4.160 698,447 +0.05(+1.22%)
Oct 30, 2023 3.940 4.115 3.940 4.110 839,552 +0.25(+6.48%)
Oct 27, 2023 3.990 3.990 3.825 3.860 481,407 -0.11(-2.77%)
Oct 26, 2023 3.770 3.985 3.770 3.970 727,012 +0.21(+5.59%)
Oct 25, 2023 3.840 3.845 3.750 3.760 479,423 -0.12(-3.09%)
Oct 24, 2023 3.830 3.945 3.830 3.880 597,817 +0.09(+2.37%)
Oct 23, 2023 3.790 3.865 3.711 3.790 854,538 -0.03(-0.79%)
Oct 20, 2023 4.000 4.000 3.760 3.820 1,568,807 -0.20(-4.98%)
Oct 19, 2023 4.120 4.170 4.000 4.020 690,391 -0.10(-2.43%)
Oct 18, 2023 4.300 4.320 4.105 4.120 933,104 -0.21(-4.85%)
Oct 17, 2023 4.060 4.400 4.020 4.330 954,022 +0.22(+5.35%)
Oct 16, 2023 4.090 4.190 4.090 4.110 488,768 -0.01(-0.24%)
Oct 13, 2023 4.130 4.250 4.080 4.120 484,169 -0.02(-0.48%)
Oct 12, 2023 4.220 4.220 4.050 4.140 682,444 -0.09(-2.13%)
Oct 11, 2023 4.270 4.330 4.205 4.230 580,858 -0.02(-0.47%)
Oct 10, 2023 4.160 4.285 4.160 4.250 900,910 +0.11(+2.66%)
Oct 09, 2023 4.020 4.150 3.860 4.140 716,390 +0.16(+4.02%)
Oct 06, 2023 3.900 4.030 3.830 3.980 476,749 +0.03(+0.76%)
Oct 05, 2023 4.100 4.120 3.905 3.950 564,199 -0.16(-3.89%)
Oct 04, 2023 4.030 4.160 3.930 4.110 780,606 +0.06(+1.48%)
Oct 03, 2023 4.200 4.210 4.010 4.050 743,927 -0.15(-3.57%)
Oct 02, 2023 4.450 4.480 4.140 4.200 1,492,307 -0.22(-4.98%)
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.