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

Alto Ingredients Inc (NQ: ALTO )

1.890 -0.070 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 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%)
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.