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

Alto Ingredients Inc (NQ: ALTO )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 3.130 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%)
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.