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

Alto Ingredients Inc (NQ: ALTO )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:04 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 (%)
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%)
Jan 02, 2024 2.660 2.800 2.630 2.680 714,960 +0.02(+0.75%)
Dec 29, 2023 2.750 2.790 2.655 2.660 943,832 -0.08(-3.10%)
Dec 28, 2023 2.780 2.818 2.690 2.745 1,415,295 -0.04(-1.61%)
Dec 27, 2023 2.820 2.880 2.775 2.790 1,136,977 -0.04(-1.41%)
Dec 26, 2023 2.830 2.870 2.810 2.830 731,970 +0.01(+0.35%)
Dec 22, 2023 2.860 2.880 2.800 2.820 818,744 -0.02(-0.70%)
Dec 21, 2023 2.860 2.950 2.835 2.840 834,828 -0.01(-0.35%)
Dec 20, 2023 2.920 2.999 2.821 2.850 1,145,077 -0.09(-3.06%)
Dec 19, 2023 2.800 2.940 2.780 2.940 809,859 +0.19(+6.91%)
Dec 18, 2023 2.830 2.850 2.740 2.750 581,992 -0.07(-2.48%)
Dec 15, 2023 2.900 2.930 2.775 2.820 2,120,457 -0.06(-2.08%)
Dec 14, 2023 2.760 2.950 2.760 2.880 1,756,626 +0.16(+5.88%)
Dec 13, 2023 2.640 2.740 2.605 2.720 1,154,176 +0.07(+2.64%)
Dec 12, 2023 2.650 2.670 2.600 2.650 633,423 -0.01(-0.38%)
Dec 11, 2023 2.610 2.700 2.570 2.660 790,108 +0.03(+1.14%)
Dec 08, 2023 2.570 2.655 2.565 2.630 612,578 +0.06(+2.33%)
Dec 07, 2023 2.520 2.570 2.480 2.570 504,687 +0.05(+1.98%)
Dec 06, 2023 2.570 2.680 2.510 2.520 839,916 -0.08(-3.08%)
Dec 05, 2023 2.580 2.640 2.510 2.600 1,087,614 +0.01(+0.39%)
Dec 04, 2023 2.480 2.610 2.480 2.590 984,943 +0.07(+2.78%)
Dec 01, 2023 2.420 2.570 2.420 2.520 907,602 +0.08(+3.28%)
Nov 30, 2023 2.400 2.470 2.390 2.440 767,199 +0.05(+2.09%)
Nov 29, 2023 2.450 2.518 2.390 2.390 921,933 -0.01(-0.42%)
Nov 28, 2023 2.410 2.430 2.360 2.400 681,761 -0.04(-1.64%)
Nov 27, 2023 2.390 2.455 2.360 2.440 890,868 +0.04(+1.67%)
Nov 24, 2023 2.340 2.430 2.339 2.400 412,213 +0.03(+1.27%)
Nov 22, 2023 2.300 2.380 2.250 2.370 1,147,617 +0.06(+2.60%)
Nov 21, 2023 2.330 2.370 2.290 2.310 773,316 -0.04(-1.70%)
Nov 20, 2023 2.390 2.420 2.330 2.350 1,420,529 +0.00(+0.00%)
Nov 17, 2023 2.300 2.390 2.250 2.350 1,233,060 +0.09(+3.98%)
Nov 16, 2023 2.380 2.400 2.245 2.260 1,678,963 -0.14(-5.83%)
Nov 15, 2023 2.400 2.500 2.390 2.400 2,209,480 +0.01(+0.42%)
Nov 14, 2023 2.280 2.415 2.230 2.390 2,649,726 +0.19(+8.64%)
Nov 13, 2023 2.050 2.240 2.050 2.200 1,822,823 +0.11(+5.26%)
Nov 10, 2023 2.090 2.140 2.000 2.090 2,004,779 +0.00(+0.00%)
Nov 09, 2023 2.070 2.130 2.000 2.090 2,702,726 +0.01(+0.48%)
Nov 08, 2023 1.910 2.090 1.820 2.080 4,396,484 +0.15(+7.77%)
Nov 07, 2023 2.190 2.400 1.880 1.930 16,762,319 -2.99(-60.73%)
Nov 06, 2023 4.750 4.975 4.650 4.915 2,869,185 +0.29(+6.39%)
Nov 03, 2023 4.490 4.690 4.350 4.620 1,513,997 +0.17(+3.82%)
Nov 02, 2023 4.290 4.450 4.255 4.450 1,260,124 +0.19(+4.46%)
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.