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

Alto Ingredients Inc (NQ: ALTO )

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Nov 01, 2023 4.140 4.280 4.110 4.260 1,011,943 +0.10(+2.40%)
Oct 31, 2023 4.120 4.230 4.096 4.160 698,447 +0.05(+1.22%)
Oct 30, 2023 3.940 4.115 3.940 4.110 839,552 +0.25(+6.48%)
Oct 27, 2023 3.990 3.990 3.825 3.860 481,407 -0.11(-2.77%)
Oct 26, 2023 3.770 3.985 3.770 3.970 727,012 +0.21(+5.59%)
Oct 25, 2023 3.840 3.845 3.750 3.760 479,423 -0.12(-3.09%)
Oct 24, 2023 3.830 3.945 3.830 3.880 597,817 +0.09(+2.37%)
Oct 23, 2023 3.790 3.865 3.711 3.790 854,538 -0.03(-0.79%)
Oct 20, 2023 4.000 4.000 3.760 3.820 1,568,807 -0.20(-4.98%)
Oct 19, 2023 4.120 4.170 4.000 4.020 690,391 -0.10(-2.43%)
Oct 18, 2023 4.300 4.320 4.105 4.120 933,104 -0.21(-4.85%)
Oct 17, 2023 4.060 4.400 4.020 4.330 954,022 +0.22(+5.35%)
Oct 16, 2023 4.090 4.190 4.090 4.110 488,768 -0.01(-0.24%)
Oct 13, 2023 4.130 4.250 4.080 4.120 484,169 -0.02(-0.48%)
Oct 12, 2023 4.220 4.220 4.050 4.140 682,444 -0.09(-2.13%)
Oct 11, 2023 4.270 4.330 4.205 4.230 580,858 -0.02(-0.47%)
Oct 10, 2023 4.160 4.285 4.160 4.250 900,910 +0.11(+2.66%)
Oct 09, 2023 4.020 4.150 3.860 4.140 716,390 +0.16(+4.02%)
Oct 06, 2023 3.900 4.030 3.830 3.980 476,749 +0.03(+0.76%)
Oct 05, 2023 4.100 4.120 3.905 3.950 564,199 -0.16(-3.89%)
Oct 04, 2023 4.030 4.160 3.930 4.110 780,606 +0.06(+1.48%)
Oct 03, 2023 4.200 4.210 4.010 4.050 743,927 -0.15(-3.57%)
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.