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 +0.050 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 3.130 3.430 3.120 3.390 1,566,119 +0.25(+7.96%)
Jan 30, 2023 3.180 3.230 3.140 3.140 312,904 -0.10(-3.09%)
Jan 27, 2023 3.270 3.300 3.200 3.240 610,045 -0.04(-1.22%)
Jan 26, 2023 3.200 3.280 3.150 3.280 654,088 +0.11(+3.47%)
Jan 25, 2023 3.080 3.180 3.047 3.170 486,177 +0.05(+1.60%)
Jan 24, 2023 3.130 3.170 3.048 3.120 496,561 -0.04(-1.27%)
Jan 23, 2023 3.110 3.186 3.100 3.160 538,147 +0.01(+0.32%)
Jan 20, 2023 3.170 3.190 3.060 3.150 786,180 +0.05(+1.61%)
Jan 19, 2023 3.010 3.140 3.000 3.100 573,630 +0.06(+1.97%)
Jan 18, 2023 3.200 3.290 3.040 3.040 459,920 -0.17(-5.30%)
Jan 17, 2023 3.260 3.330 3.110 3.210 795,618 -0.02(-0.62%)
Jan 13, 2023 3.210 3.255 3.160 3.230 545,765 +0.02(+0.62%)
Jan 12, 2023 3.140 3.230 3.060 3.210 770,917 +0.09(+2.88%)
Jan 11, 2023 3.120 3.130 3.050 3.120 621,150 +0.01(+0.32%)
Jan 10, 2023 3.060 3.130 3.035 3.110 648,942 +0.05(+1.63%)
Jan 09, 2023 2.980 3.110 2.950 3.060 651,345 +0.11(+3.73%)
Jan 06, 2023 2.800 2.990 2.775 2.950 574,161 +0.18(+6.50%)
Jan 05, 2023 2.830 2.830 2.750 2.770 683,452 -0.09(-3.15%)
Jan 04, 2023 2.910 2.960 2.810 2.860 684,018 -0.05(-1.72%)
Jan 03, 2023 2.900 2.960 2.850 2.910 868,525 +0.03(+1.04%)
Dec 30, 2022 2.800 2.900 2.800 2.880 627,456 +0.03(+1.05%)
Dec 29, 2022 2.700 2.860 2.670 2.850 801,268 +0.14(+5.17%)
Dec 28, 2022 2.680 2.720 2.610 2.710 960,975 +0.03(+1.12%)
Dec 27, 2022 2.900 2.920 2.665 2.680 693,600 -0.23(-7.90%)
Dec 23, 2022 2.910 2.960 2.880 2.910 576,577 -0.01(-0.34%)
Dec 22, 2022 2.980 3.020 2.820 2.920 719,094 -0.08(-2.83%)
Dec 21, 2022 2.920 3.065 2.920 3.005 806,627 +0.11(+3.98%)
Dec 20, 2022 2.780 2.935 2.760 2.890 1,188,983 +0.15(+5.47%)
Dec 19, 2022 2.740 2.760 2.610 2.740 1,931,779 +0.01(+0.37%)
Dec 16, 2022 2.670 2.745 2.630 2.730 1,683,334 +0.02(+0.74%)
Dec 15, 2022 2.880 2.890 2.700 2.710 1,710,665 -0.18(-6.23%)
Dec 14, 2022 3.020 3.032 2.890 2.890 1,232,555 -0.14(-4.62%)
Dec 13, 2022 3.090 3.200 3.000 3.030 1,291,467 -0.04(-1.30%)
Dec 12, 2022 3.030 3.100 2.980 3.070 848,881 +0.05(+1.66%)
Dec 09, 2022 3.150 3.180 3.010 3.020 1,082,246 -0.14(-4.43%)
Dec 08, 2022 3.200 3.240 3.145 3.160 490,505 +0.02(+0.64%)
Dec 07, 2022 3.210 3.220 3.120 3.140 771,957 -0.07(-2.18%)
Dec 06, 2022 3.330 3.350 3.130 3.210 1,672,945 -0.12(-3.60%)
Dec 05, 2022 3.410 3.490 3.310 3.330 610,260 -0.13(-3.76%)
Dec 02, 2022 3.380 3.480 3.335 3.460 620,638 +0.06(+1.76%)
Dec 01, 2022 3.490 3.580 3.380 3.400 926,571 -0.09(-2.58%)
Nov 30, 2022 3.440 3.500 3.295 3.490 1,946,918 +0.05(+1.45%)
Nov 29, 2022 3.470 3.515 3.430 3.440 567,628 -0.03(-0.86%)
Nov 28, 2022 3.580 3.600 3.455 3.470 662,388 -0.16(-4.41%)
Nov 25, 2022 3.650 3.690 3.600 3.630 512,559 -0.04(-1.09%)
Nov 23, 2022 3.560 3.670 3.535 3.670 496,864 +0.08(+2.23%)
Nov 22, 2022 3.550 3.655 3.530 3.590 534,223 +0.03(+0.84%)
Nov 21, 2022 3.560 3.595 3.475 3.560 928,249 -0.09(-2.47%)
Nov 18, 2022 3.720 3.720 3.555 3.650 788,344 -0.04(-1.08%)
Nov 17, 2022 3.560 3.710 3.470 3.690 981,658 +0.09(+2.50%)
Nov 16, 2022 3.900 3.900 3.590 3.600 1,069,053 -0.34(-8.63%)
Nov 15, 2022 3.700 4.005 3.645 3.940 2,243,923 +0.30(+8.24%)
Nov 14, 2022 3.700 3.740 3.540 3.640 1,404,412 -0.10(-2.67%)
Nov 11, 2022 3.720 3.880 3.660 3.740 1,209,127 +0.11(+3.03%)
Nov 10, 2022 3.580 3.670 3.380 3.630 1,292,334 +0.13(+3.71%)
Nov 09, 2022 3.610 3.650 3.480 3.500 1,147,130 -0.18(-4.89%)
Nov 08, 2022 3.750 3.750 3.475 3.680 1,846,431 -0.47(-11.33%)
Nov 07, 2022 4.100 4.247 4.030 4.150 1,058,058 +0.06(+1.47%)
Nov 04, 2022 4.180 4.210 4.005 4.090 634,359 +0.00(+0.00%)
Nov 03, 2022 4.030 4.110 3.930 4.090 487,094 +0.05(+1.24%)
Nov 02, 2022 4.170 4.270 4.030 4.040 719,306 -0.12(-2.88%)
Nov 01, 2022 4.210 4.250 4.110 4.160 613,230 +0.03(+0.73%)
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%)
Aug 01, 2022 4.170 4.280 4.110 4.210 784,871 -0.09(-2.09%)
Jul 29, 2022 4.060 4.310 4.060 4.300 1,128,460 +0.27(+6.70%)
Jul 28, 2022 4.030 4.090 3.860 4.030 752,837 +0.02(+0.50%)
Jul 27, 2022 3.890 4.020 3.810 4.010 917,927 +0.17(+4.43%)
Jul 26, 2022 3.890 3.920 3.770 3.840 737,289 -0.02(-0.52%)
Jul 25, 2022 3.790 3.880 3.700 3.860 2,000,267 +0.12(+3.21%)
Jul 22, 2022 3.910 3.960 3.690 3.740 1,289,807 -0.18(-4.59%)
Jul 21, 2022 4.140 4.150 3.860 3.920 1,433,431 -0.35(-8.20%)
Jul 20, 2022 4.010 4.280 4.010 4.270 937,614 +0.20(+4.91%)
Jul 19, 2022 3.900 4.075 3.880 4.070 1,029,096 +0.19(+4.90%)
Jul 18, 2022 3.930 4.040 3.820 3.880 728,650 +0.02(+0.52%)
Jul 15, 2022 3.830 3.870 3.660 3.860 742,467 +0.13(+3.49%)
Jul 14, 2022 3.720 3.780 3.635 3.730 871,334 -0.11(-2.86%)
Jul 13, 2022 3.730 3.875 3.690 3.840 803,057 +0.08(+2.13%)
Jul 12, 2022 3.700 3.840 3.660 3.760 821,814 -0.01(-0.27%)
Jul 11, 2022 3.980 4.030 3.750 3.770 1,065,132 -0.28(-6.91%)
Jul 08, 2022 4.170 4.180 4.015 4.050 839,400 -0.10(-2.41%)
Jul 07, 2022 3.820 4.180 3.790 4.150 1,630,290 +0.40(+10.67%)
Jul 06, 2022 3.800 3.930 3.565 3.750 1,410,154 -0.11(-2.85%)
Jul 05, 2022 3.640 3.870 3.560 3.860 2,001,964 +0.12(+3.21%)
Jul 01, 2022 3.770 3.770 3.545 3.740 1,555,447 +0.03(+0.81%)
Jun 30, 2022 3.640 3.740 3.510 3.710 2,712,148 +0.00(+0.00%)
Jun 29, 2022 4.090 4.100 3.680 3.710 1,731,382 -0.38(-9.29%)
Jun 28, 2022 4.280 4.315 4.070 4.090 1,213,892 -0.12(-2.85%)
Jun 27, 2022 4.080 4.290 3.985 4.210 1,753,162 +0.21(+5.25%)
Jun 24, 2022 3.980 4.070 3.850 4.000 2,468,155 +0.04(+1.01%)
Jun 23, 2022 4.090 4.150 3.755 3.960 2,664,368 -0.11(-2.70%)
Jun 22, 2022 4.300 4.360 4.030 4.070 2,454,164 -0.40(-8.95%)
Jun 21, 2022 4.460 4.529 4.270 4.470 2,186,581 +0.08(+1.71%)
Jun 17, 2022 4.800 4.950 4.240 4.395 13,407,518 -0.36(-7.47%)
Jun 16, 2022 4.730 4.995 4.610 4.750 2,669,665 -0.09(-1.86%)
Jun 15, 2022 4.670 4.920 4.595 4.840 2,014,395 +0.19(+4.09%)
Jun 14, 2022 4.820 4.875 4.560 4.650 1,443,443 -0.10(-2.11%)
Jun 13, 2022 4.780 5.030 4.550 4.750 2,493,797 -0.19(-3.85%)
Jun 10, 2022 4.980 5.065 4.800 4.940 1,554,193 -0.13(-2.56%)
Jun 09, 2022 4.970 5.153 4.890 5.070 1,551,954 +0.04(+0.80%)
Jun 08, 2022 4.860 5.050 4.845 5.030 1,274,528 +0.16(+3.29%)
Jun 07, 2022 4.670 4.885 4.580 4.870 1,017,961 +0.13(+2.74%)
Jun 06, 2022 4.700 4.750 4.440 4.740 1,383,515 +0.09(+1.94%)
Jun 03, 2022 4.600 4.680 4.500 4.650 1,133,436 +0.00(+0.00%)
Jun 02, 2022 4.540 4.770 4.425 4.650 1,354,626 +0.09(+1.97%)
Jun 01, 2022 4.500 4.710 4.450 4.560 1,476,420 +0.11(+2.47%)
May 31, 2022 4.680 4.770 4.393 4.450 1,314,834 -0.18(-3.89%)
May 27, 2022 4.490 4.690 4.480 4.630 1,006,017 +0.13(+2.89%)
May 26, 2022 4.470 4.585 4.372 4.500 1,297,621 +0.05(+1.12%)
May 25, 2022 4.190 4.490 4.170 4.450 1,266,908 +0.19(+4.46%)
May 24, 2022 4.400 4.400 4.180 4.260 1,291,634 -0.19(-4.27%)
May 23, 2022 4.240 4.500 4.165 4.450 1,465,092 +0.30(+7.23%)
May 20, 2022 4.360 4.370 3.862 4.150 2,376,238 -0.18(-4.16%)
May 19, 2022 4.420 4.500 4.260 4.330 1,449,370 -0.15(-3.35%)
May 18, 2022 4.870 4.870 4.390 4.480 1,786,828 -0.40(-8.20%)
May 17, 2022 4.880 4.950 4.810 4.880 1,241,980 +0.07(+1.46%)
May 16, 2022 4.850 5.100 4.780 4.810 1,908,961 -0.05(-1.03%)
May 13, 2022 4.760 4.990 4.710 4.860 1,953,843 +0.21(+4.52%)
May 12, 2022 4.750 4.880 4.580 4.650 2,860,029 -0.20(-4.12%)
May 11, 2022 4.840 5.075 4.770 4.850 1,994,382 +0.01(+0.21%)
May 10, 2022 4.100 5.100 4.100 4.840 3,847,945 -0.08(-1.63%)
May 09, 2022 5.290 5.390 4.890 4.920 2,806,866 -0.51(-9.39%)
May 06, 2022 5.600 5.640 5.310 5.430 1,283,228 -0.19(-3.38%)
May 05, 2022 5.890 5.890 5.430 5.620 1,439,189 -0.27(-4.58%)
May 04, 2022 5.870 5.920 5.570 5.890 1,537,894 +0.14(+2.43%)
May 03, 2022 5.540 5.860 5.540 5.750 1,234,016 +0.11(+1.95%)
May 02, 2022 5.710 5.765 5.360 5.640 2,556,051 -0.13(-2.25%)
Apr 29, 2022 5.900 5.960 5.730 5.770 1,503,131 -0.12(-2.04%)
Apr 28, 2022 5.810 5.960 5.570 5.890 1,454,783 +0.14(+2.43%)
Apr 27, 2022 5.740 5.920 5.675 5.750 1,810,824 +0.04(+0.70%)
Apr 26, 2022 5.820 5.915 5.689 5.710 1,511,458 -0.16(-2.73%)
Apr 25, 2022 5.670 5.930 5.630 5.870 1,904,245 +0.05(+0.86%)
Apr 22, 2022 6.010 6.205 5.780 5.820 2,040,955 -0.25(-4.12%)
Apr 21, 2022 6.420 6.480 6.010 6.070 2,431,464 -0.31(-4.86%)
Apr 20, 2022 6.610 6.610 6.205 6.380 2,345,047 -0.19(-2.89%)
Apr 19, 2022 6.570 6.620 6.470 6.570 1,342,726 -0.01(-0.15%)
Apr 18, 2022 7.100 7.190 6.560 6.580 2,736,365 -0.50(-7.06%)
Apr 14, 2022 7.110 7.370 7.010 7.080 2,913,816 -0.10(-1.39%)
Apr 13, 2022 6.660 7.240 6.620 7.180 4,983,597 +0.52(+7.81%)
Apr 12, 2022 6.560 6.870 6.555 6.660 3,774,274 +0.30(+4.72%)
Apr 11, 2022 6.500 6.565 6.330 6.360 1,257,243 -0.25(-3.78%)
Apr 08, 2022 6.620 6.740 6.550 6.610 1,085,468 +0.00(+0.00%)
Apr 07, 2022 6.670 6.790 6.410 6.610 1,185,155 -0.03(-0.45%)
Apr 06, 2022 6.540 6.780 6.415 6.640 1,933,284 +0.08(+1.22%)
Apr 05, 2022 6.990 7.070 6.530 6.560 2,020,376 -0.35(-5.07%)
Apr 04, 2022 6.900 7.010 6.780 6.910 1,611,406 -0.02(-0.29%)
Apr 01, 2022 7.060 7.140 6.780 6.930 2,509,748 +0.11(+1.61%)
Mar 31, 2022 6.880 7.270 6.810 6.820 3,530,179 -0.01(-0.15%)
Mar 30, 2022 7.010 7.200 6.730 6.830 3,766,673 -0.14(-2.01%)
Mar 29, 2022 6.680 7.045 6.490 6.970 3,211,996 +0.26(+3.87%)
Mar 28, 2022 6.870 6.995 6.610 6.710 2,510,515 -0.29(-4.14%)
Mar 25, 2022 6.830 7.210 6.720 7.000 4,150,240 +0.15(+2.19%)
Mar 24, 2022 6.250 6.860 6.210 6.850 3,435,511 +0.63(+10.13%)
Mar 23, 2022 5.990 6.286 5.920 6.220 2,748,323 +0.30(+5.07%)
Mar 22, 2022 5.700 6.175 5.640 5.920 3,632,756 +0.21(+3.68%)
Mar 21, 2022 5.730 5.870 5.670 5.710 2,461,724 +0.02(+0.35%)
Mar 18, 2022 5.920 5.980 5.680 5.690 2,548,217 -0.26(-4.37%)
Mar 17, 2022 5.550 5.960 5.500 5.950 2,978,067 +0.47(+8.58%)
Mar 16, 2022 5.470 5.570 5.330 5.480 2,843,981 +0.01(+0.18%)
Mar 15, 2022 5.410 5.540 5.260 5.470 2,342,409 -0.08(-1.44%)
Mar 14, 2022 6.020 6.080 5.450 5.550 3,657,613 -0.58(-9.46%)
Mar 11, 2022 6.509 6.511 5.670 6.130 8,913,670 +0.29(+4.97%)
Mar 10, 2022 5.880 5.660 5.840 5,450,014 -0.05(-0.85%)
Mar 09, 2022 6.020 6.020 5.665 5.890 2,703,744 -0.17(-2.81%)
Mar 08, 2022 5.760 6.080 5.530 6.060 4,091,223 +0.32(+5.57%)
Mar 07, 2022 5.750 6.090 5.670 5.740 3,709,791 +0.04(+0.70%)
Mar 04, 2022 5.760 5.920 5.615 5.700 2,231,576 -0.10(-1.72%)
Mar 03, 2022 6.080 6.080 5.750 5.800 1,801,615 -0.28(-4.61%)
Mar 02, 2022 5.960 6.165 5.870 6.080 1,837,952 +0.21(+3.58%)
Mar 01, 2022 5.850 6.010 5.670 5.870 1,606,214 +0.04(+0.69%)
Feb 28, 2022 5.560 5.930 5.560 5.830 1,727,777 +0.23(+4.11%)
Feb 25, 2022 5.470 5.620 5.340 5.600 1,326,015 +0.11(+2.00%)
Feb 24, 2022 5.060 5.498 5.020 5.490 2,068,243 +0.34(+6.60%)
Feb 23, 2022 5.240 5.400 5.080 5.150 1,787,547 -0.04(-0.77%)
Feb 22, 2022 5.250 5.435 5.150 5.190 2,485,073 -0.19(-3.53%)
Feb 18, 2022 5.380 0 -0.30(-5.28%)
Feb 17, 2022 5.670 5.830 5.580 5.680 1,618,891 -0.03(-0.53%)
Feb 16, 2022 5.860 5.975 5.680 5.710 2,045,950 -0.14(-2.39%)
Feb 15, 2022 5.640 5.935 5.580 5.850 1,538,338 +0.25(+4.46%)
Feb 14, 2022 5.630 5.740 5.510 5.600 1,761,264 -0.05(-0.88%)
Feb 11, 2022 5.590 5.790 5.550 5.650 1,375,103 -0.01(-0.18%)
Feb 10, 2022 5.530 5.940 5.470 5.660 1,816,218 +0.03(+0.53%)
Feb 09, 2022 5.310 5.650 5.280 5.630 1,800,285 +0.34(+6.43%)
Feb 08, 2022 5.280 5.300 5.160 5.290 1,090,463 +0.04(+0.76%)
Feb 07, 2022 5.240 5.345 5.130 5.250 1,266,433 +0.02(+0.38%)
Feb 04, 2022 5.020 5.260 5.000 5.230 1,227,843 +0.23(+4.60%)
Feb 03, 2022 5.070 4.960 5.000 1,228,781 -0.14(-2.72%)
Feb 02, 2022 5.290 5.340 5.050 5.140 1,457,900 -0.18(-3.38%)
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.