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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2022 4.100 4.160 4.060 4.130 545,555 +0.02(+0.49%)
Oct 28, 2022 4.050 4.130 3.920 4.110 950,029 +0.10(+2.49%)
Oct 27, 2022 4.170 4.230 4.010 4.010 518,983 -0.12(-2.91%)
Oct 26, 2022 4.170 4.250 4.110 4.130 448,468 -0.02(-0.48%)
Oct 25, 2022 4.150 4.290 4.130 4.150 653,290 +0.00(+0.00%)
Oct 24, 2022 4.160 4.170 4.080 4.150 535,884 -0.02(-0.48%)
Oct 21, 2022 4.080 4.190 4.005 4.170 758,915 +0.15(+3.73%)
Oct 20, 2022 4.120 4.195 3.985 4.020 895,372 -0.05(-1.23%)
Oct 19, 2022 3.980 4.090 3.980 4.070 545,644 +0.07(+1.75%)
Oct 18, 2022 4.060 4.130 3.945 4.000 534,536 +0.00(+0.00%)
Oct 17, 2022 3.850 4.035 3.830 4.000 738,568 +0.24(+6.38%)
Oct 14, 2022 3.910 3.935 3.745 3.760 678,646 -0.13(-3.34%)
Oct 13, 2022 3.690 3.950 3.662 3.890 1,019,063 +0.10(+2.64%)
Oct 12, 2022 3.590 3.808 3.559 3.790 904,624 +0.17(+4.70%)
Oct 11, 2022 3.530 3.710 3.520 3.620 616,693 +0.03(+0.84%)
Oct 10, 2022 3.680 3.700 3.555 3.590 549,996 -0.09(-2.45%)
Oct 07, 2022 3.850 3.850 3.620 3.680 1,234,428 -0.13(-3.41%)
Oct 06, 2022 3.860 3.990 3.760 3.810 597,138 -0.11(-2.81%)
Oct 05, 2022 3.840 3.920 3.740 3.920 748,030 +0.03(+0.77%)
Oct 04, 2022 3.960 3.970 3.780 3.890 1,452,852 +0.04(+1.04%)
Oct 03, 2022 3.780 3.910 3.706 3.850 916,230 +0.21(+5.77%)
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%)
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.