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

Alto Ingredients Inc (NQ: ALTO )

1.935 +0.025 (+1.31%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 19, 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 (%)
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%)
Jul 03, 2023 2.920 3.150 2.900 3.100 1,435,191 +0.21(+7.27%)
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 2.445 2.520 1,232,124 +0.07(+2.86%)
Jun 14, 2023 2.560 2.635 2.420 2.450 996,866 -0.11(-4.30%)
Jun 13, 2023 2.520 2.600 2.505 2.560 811,988 +0.07(+2.81%)
Jun 12, 2023 2.400 2.530 2.370 2.490 858,062 +0.09(+3.75%)
Jun 09, 2023 2.450 2.450 2.305 2.400 1,129,891 -0.05(-2.04%)
Jun 08, 2023 2.370 2.470 2.320 2.450 1,277,113 +0.08(+3.38%)
Jun 07, 2023 2.490 2.590 2.370 2.370 1,932,280 -0.10(-4.05%)
Jun 06, 2023 2.230 2.480 2.190 2.470 1,540,287 +0.22(+9.78%)
Jun 05, 2023 2.150 2.260 2.090 2.250 1,161,336 +0.14(+6.64%)
Jun 02, 2023 2.030 2.120 2.000 2.110 1,017,777 +0.09(+4.46%)
Jun 01, 2023 2.000 2.075 1.965 2.020 1,036,327 +0.01(+0.50%)
May 31, 2023 2.000 2.060 1.960 2.010 758,942 -0.02(-0.99%)
May 30, 2023 2.080 2.117 2.010 2.030 645,888 -0.04(-1.93%)
May 26, 2023 2.040 2.110 2.010 2.070 656,155 +0.04(+1.97%)
May 25, 2023 2.030 2.040 1.960 2.030 645,066 +0.00(+0.00%)
May 24, 2023 2.070 2.120 2.005 2.030 832,103 -0.07(-3.33%)
May 23, 2023 2.270 2.270 2.100 2.100 768,801 -0.17(-7.49%)
May 22, 2023 2.240 2.305 2.120 2.270 1,782,580 +0.07(+3.18%)
May 19, 2023 2.220 2.240 2.130 2.200 1,038,914 +0.00(+0.00%)
May 18, 2023 2.060 2.220 2.025 2.200 1,485,159 +0.15(+7.06%)
May 17, 2023 1.930 2.080 1.900 2.055 1,694,153 +0.16(+8.16%)
May 16, 2023 2.070 2.070 1.890 1.900 1,497,152 -0.18(-8.65%)
May 15, 2023 2.010 2.130 1.990 2.080 809,929 +0.04(+1.96%)
May 12, 2023 2.160 2.170 1.920 2.040 2,282,648 -0.12(-5.56%)
May 11, 2023 1.950 2.210 1.810 2.160 3,523,377 +0.24(+12.50%)
May 10, 2023 1.880 1.950 1.810 1.920 4,909,251 +0.35(+22.29%)
May 09, 2023 1.560 1.670 1.530 1.570 4,855,942 +0.21(+15.44%)
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%)
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.