Skip to main content

Alto Ingredients Inc (NQ: ALTO )

2.042 +0.052 (+2.61%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.480 1.520 1.475 1.500 663,066 +0.02(+1.35%)
Mar 30, 2023 1.500 1.559 1.470 1.480 609,545 -0.04(-2.63%)
Mar 29, 2023 1.580 1.580 1.512 1.520 1,067,363 -0.03(-1.94%)
Mar 28, 2023 1.650 1.650 1.540 1.550 997,403 -0.10(-6.06%)
Mar 27, 2023 1.550 1.670 1.490 1.650 1,760,440 +0.15(+10.00%)
Mar 24, 2023 1.530 1.540 1.450 1.500 1,424,488 -0.04(-2.60%)
Mar 23, 2023 1.450 1.640 1.450 1.540 2,292,198 +0.09(+6.21%)
Mar 22, 2023 1.570 1.635 1.444 1.450 1,981,556 -0.12(-7.94%)
Mar 21, 2023 1.640 1.660 1.560 1.575 711,221 -0.04(-2.17%)
Mar 20, 2023 1.750 1.750 1.550 1.610 1,072,409 -0.12(-6.94%)
Mar 17, 2023 1.820 1.830 1.690 1.730 1,874,642 -0.09(-4.95%)
Mar 16, 2023 1.830 1.865 1.740 1.820 1,023,519 -0.03(-1.62%)
Mar 15, 2023 1.880 1.950 1.825 1.850 1,517,182 -0.07(-3.65%)
Mar 14, 2023 1.940 2.000 1.895 1.920 1,403,679 +0.05(+2.95%)
Mar 13, 2023 1.840 2.020 1.765 1.865 1,691,774 -0.04(-2.36%)
Mar 10, 2023 2.530 2.680 1.810 1.910 4,732,467 -0.92(-32.51%)
Mar 09, 2023 2.890 2.950 2.800 2.830 687,676 -0.08(-2.75%)
Mar 08, 2023 2.990 2.990 2.870 2.910 511,365 -0.08(-2.68%)
Mar 07, 2023 3.000 3.050 2.900 2.990 583,518 -0.02(-0.66%)
Mar 06, 2023 3.090 3.140 2.990 3.010 804,156 -0.11(-3.53%)
Mar 03, 2023 2.970 3.120 2.920 3.120 702,701 +0.18(+6.12%)
Mar 02, 2023 2.970 2.970 2.890 2.940 603,707 -0.06(-2.00%)
Mar 01, 2023 2.990 3.020 2.920 3.000 465,119 +0.08(+2.74%)
Feb 28, 2023 2.900 2.980 2.880 2.920 2,126,222 +0.00(+0.00%)
Feb 27, 2023 3.030 3.030 2.910 2.920 403,821 -0.09(-2.99%)
Feb 24, 2023 2.980 3.010 2.900 3.010 469,284 -0.01(-0.33%)
Feb 23, 2023 2.920 3.030 2.920 3.020 613,556 +0.13(+4.50%)
Feb 22, 2023 2.900 2.940 2.845 2.890 587,862 +0.02(+0.70%)
Feb 21, 2023 2.910 3.000 2.840 2.870 619,106 -0.08(-2.71%)
Feb 17, 2023 2.960 2.985 2.910 2.950 792,463 -0.02(-0.67%)
Feb 16, 2023 3.140 3.150 2.955 2.970 847,069 -0.19(-6.01%)
Feb 15, 2023 3.210 3.240 3.130 3.160 821,787 -0.10(-3.07%)
Feb 14, 2023 3.320 3.320 3.190 3.260 517,555 -0.07(-2.10%)
Feb 13, 2023 3.280 3.355 3.190 3.330 532,065 +0.04(+1.22%)
Feb 10, 2023 3.200 3.300 3.100 3.290 503,088 +0.08(+2.49%)
Feb 09, 2023 3.330 3.380 3.190 3.210 435,048 -0.12(-3.60%)
Feb 08, 2023 3.400 3.440 3.320 3.330 627,734 -0.10(-2.92%)
Feb 07, 2023 3.350 3.497 3.305 3.430 797,065 +0.09(+2.69%)
Feb 06, 2023 3.400 3.440 3.310 3.340 691,579 -0.11(-3.19%)
Feb 03, 2023 3.500 3.535 3.435 3.450 578,428 -0.10(-2.82%)
Feb 02, 2023 3.430 3.560 3.430 3.550 704,620 +0.13(+3.80%)
Feb 01, 2023 3.360 3.440 3.295 3.420 685,964 +0.03(+0.88%)
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%)
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.