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

Alto Ingredients Inc (NQ: ALTO )

1.686 -0.104 (-5.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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 (%)
May 09, 2024 1.710 1.800 1.710 1.790 371,108 +0.07(+4.07%)
May 08, 2024 1.750 1.785 1.670 1.720 1,035,021 -0.04(-2.27%)
May 07, 2024 1.910 1.950 1.750 1.760 850,165 -0.19(-9.74%)
May 06, 2024 1.890 1.970 1.880 1.950 655,748 +0.05(+2.63%)
May 03, 2024 1.910 1.980 1.880 1.900 336,860 +0.02(+1.06%)
May 02, 2024 1.890 1.910 1.810 1.880 882,923 +0.02(+1.08%)
May 01, 2024 1.900 1.930 1.860 1.860 723,504 -0.03(-1.59%)
Apr 30, 2024 1.930 1.948 1.880 1.890 294,239 -0.05(-2.58%)
Apr 29, 2024 1.940 1.960 1.900 1.940 288,901 +0.00(+0.00%)
Apr 26, 2024 1.900 1.980 1.880 1.940 295,826 +0.05(+2.65%)
Apr 25, 2024 1.940 1.944 1.870 1.890 367,543 -0.07(-3.57%)
Apr 24, 2024 1.890 1.965 1.890 1.960 361,377 +0.05(+2.62%)
Apr 23, 2024 1.900 1.950 1.900 1.910 201,012 +0.01(+0.53%)
Apr 22, 2024 1.920 1.930 1.892 1.900 283,387 -0.03(-1.55%)
Apr 19, 2024 1.920 1.950 1.890 1.930 327,370 +0.02(+1.05%)
Apr 18, 2024 1.960 2.009 1.900 1.910 344,790 -0.05(-2.55%)
Apr 17, 2024 1.970 2.005 1.930 1.960 400,518 -0.02(-1.01%)
Apr 16, 2024 2.010 2.035 1.970 1.980 403,778 -0.05(-2.46%)
Apr 15, 2024 2.090 2.090 1.980 2.030 589,891 -0.04(-1.93%)
Apr 12, 2024 2.080 2.080 2.015 2.070 529,119 -0.02(-0.96%)
Apr 11, 2024 2.060 2.100 2.015 2.090 346,191 +0.03(+1.46%)
Apr 10, 2024 2.140 2.140 2.010 2.060 631,360 -0.14(-6.36%)
Apr 09, 2024 2.190 2.220 2.130 2.200 440,949 +0.01(+0.46%)
Apr 08, 2024 2.220 2.250 2.150 2.190 345,430 -0.02(-0.90%)
Apr 05, 2024 2.210 2.249 2.160 2.210 434,484 -0.02(-0.90%)
Apr 04, 2024 2.300 2.400 2.200 2.230 761,440 -0.05(-2.19%)
Apr 03, 2024 2.220 2.280 2.180 2.280 335,432 +0.08(+3.64%)
Apr 02, 2024 2.280 2.295 2.185 2.200 350,429 -0.09(-3.93%)
Apr 01, 2024 2.200 2.300 2.150 2.290 678,381 +0.11(+5.05%)
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%)
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.