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 (%)
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%)
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.