Skip to main content

Alto Ingredients Inc (NQ: ALTO )

2.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 1.310 1.310 1.260 1.280 401,770 -0.03(-2.29%)
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%)
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.