Skip to main content

Alto Ingredients Inc (NQ: ALTO )

2.180 +0.190 (+9.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.310 6.370 6.050 6.110 4,267,440 -0.19(-3.02%)
Jun 29, 2021 6.350 6.605 6.270 6.300 2,300,327 +0.01(+0.16%)
Jun 28, 2021 6.180 6.330 6.045 6.290 3,721,441 +0.15(+2.44%)
Jun 25, 2021 6.240 6.250 6.010 6.140 11,281,681 -0.03(-0.49%)
Jun 24, 2021 6.180 6.230 6.120 6.170 1,551,953 +0.00(+0.00%)
Jun 23, 2021 6.110 6.270 6.100 6.170 2,468,147 +0.12(+1.98%)
Jun 22, 2021 6.140 6.140 5.880 6.050 2,093,365 -0.05(-0.82%)
Jun 21, 2021 5.640 6.120 5.640 6.100 4,142,828 +0.51(+9.12%)
Jun 18, 2021 5.980 6.000 5.590 5.590 9,394,977 -0.40(-6.68%)
Jun 17, 2021 6.120 6.280 5.800 5.990 3,189,471 -0.19(-3.07%)
Jun 16, 2021 6.110 6.290 5.990 6.180 2,469,082 +0.02(+0.32%)
Jun 15, 2021 6.300 6.410 6.010 6.160 2,243,005 -0.12(-1.91%)
Jun 14, 2021 6.280 6.520 6.230 6.280 3,386,794 +0.19(+3.12%)
Jun 11, 2021 6.190 6.220 6.010 6.090 2,443,530 -0.06(-0.98%)
Jun 10, 2021 6.280 6.440 6.120 6.150 1,751,136 -0.16(-2.54%)
Jun 09, 2021 6.490 6.530 6.280 6.310 1,198,712 -0.12(-1.87%)
Jun 08, 2021 6.290 6.550 6.220 6.430 2,124,173 +0.09(+1.42%)
Jun 07, 2021 6.050 6.395 5.980 6.340 2,214,383 +0.32(+5.32%)
Jun 04, 2021 6.600 6.600 5.980 6.020 3,246,896 -0.53(-8.09%)
Jun 03, 2021 6.660 6.785 6.480 6.550 1,986,122 -0.17(-2.53%)
Jun 02, 2021 6.930 7.050 6.680 6.720 2,718,404 -0.15(-2.18%)
Jun 01, 2021 6.760 6.930 6.660 6.870 2,757,761 +0.20(+3.00%)
May 28, 2021 6.850 6.910 6.625 6.670 2,452,417 -0.13(-1.91%)
May 27, 2021 6.550 6.800 6.520 6.800 2,306,817 +0.21(+3.19%)
May 26, 2021 6.290 6.700 6.240 6.590 2,976,762 +0.37(+5.95%)
May 25, 2021 6.290 6.640 6.220 6.220 2,695,326 -0.09(-1.43%)
May 24, 2021 6.130 6.360 5.940 6.310 2,628,121 +0.29(+4.82%)
May 21, 2021 5.750 6.120 5.730 6.020 2,746,214 +0.31(+5.43%)
May 20, 2021 5.930 5.938 5.555 5.710 3,391,094 -0.04(-0.70%)
May 19, 2021 5.450 5.760 5.330 5.750 3,646,245 +0.13(+2.31%)
May 18, 2021 5.360 5.920 5.290 5.620 6,795,231 +0.26(+4.85%)
May 17, 2021 5.210 5.480 5.070 5.360 5,098,574 +0.18(+3.47%)
May 14, 2021 5.080 5.200 4.950 5.180 4,122,158 +0.20(+4.02%)
May 13, 2021 5.540 5.628 4.970 4.980 4,891,736 -0.35(-6.57%)
May 12, 2021 5.590 5.720 5.290 5.330 2,874,301 -0.31(-5.58%)
May 11, 2021 5.200 5.700 5.188 5.645 2,549,931 +0.18(+3.39%)
May 10, 2021 5.820 5.825 5.410 5.460 2,749,360 -0.30(-5.21%)
May 07, 2021 5.860 6.000 5.690 5.760 2,524,803 -0.11(-1.87%)
May 06, 2021 5.860 5.940 5.660 5.870 1,620,315 -0.09(-1.51%)
May 05, 2021 5.880 6.030 5.760 5.960 2,489,451 +0.07(+1.19%)
May 04, 2021 5.900 5.920 5.660 5.890 1,959,396 -0.07(-1.17%)
May 03, 2021 5.610 5.960 5.560 5.960 2,067,162 +0.40(+7.19%)
Apr 30, 2021 6.080 6.080 5.500 5.560 3,122,800 -0.26(-4.47%)
Apr 29, 2021 5.800 6.070 5.680 5.820 3,422,113 +0.03(+0.52%)
Apr 28, 2021 5.620 5.890 5.570 5.790 2,953,094 +0.22(+3.95%)
Apr 27, 2021 5.500 5.570 5.360 5.570 1,674,406 +0.13(+2.39%)
Apr 26, 2021 5.160 5.470 5.150 5.440 2,224,964 +0.31(+6.04%)
Apr 23, 2021 5.100 5.280 5.045 5.130 2,494,100 +0.02(+0.39%)
Apr 22, 2021 5.140 5.268 4.990 5.110 2,959,592 -0.02(-0.39%)
Apr 21, 2021 4.710 5.180 4.630 5.130 2,564,787 +0.40(+8.46%)
Apr 20, 2021 4.800 4.860 4.570 4.730 3,532,101 -0.18(-3.67%)
Apr 19, 2021 4.950 5.040 4.640 4.910 4,192,769 -0.03(-0.61%)
Apr 16, 2021 5.020 5.100 4.850 4.940 2,233,800 -0.10(-1.98%)
Apr 15, 2021 5.130 5.160 4.820 5.040 2,519,071 +0.01(+0.20%)
Apr 14, 2021 5.130 5.390 4.990 5.030 3,434,412 +0.00(+0.00%)
Apr 13, 2021 5.130 5.200 4.910 5.030 2,969,158 -0.13(-2.52%)
Apr 12, 2021 5.280 5.310 5.100 5.160 1,991,295 -0.08(-1.53%)
Apr 09, 2021 5.690 5.760 5.230 5.240 2,662,400 -0.52(-9.03%)
Apr 08, 2021 5.790 5.910 5.550 5.760 2,560,164 -0.02(-0.35%)
Apr 07, 2021 5.800 5.860 5.670 5.780 1,520,711 -0.09(-1.53%)
Apr 06, 2021 5.760 5.980 5.700 5.870 2,420,666 +0.15(+2.62%)
Apr 05, 2021 5.770 5.870 5.530 5.720 2,791,701 +0.06(+1.06%)
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.