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 (%)
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.