Skip to main content

Alto Ingredients Inc (NQ: ALTO )

1.340 -0.020 (-1.47%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.390 1.430 1.350 1.360 278,184 -0.02(-1.45%)
Jun 12, 2024 1.510 1.510 1.360 1.380 598,386 -0.06(-4.17%)
Jun 11, 2024 1.440 1.450 1.430 1.440 114,482 +0.00(+0.00%)
Jun 10, 2024 1.440 1.460 1.400 1.440 195,615 -0.02(-1.37%)
Jun 07, 2024 1.440 1.470 1.410 1.460 425,473 +0.00(+0.00%)
Jun 06, 2024 1.450 1.500 1.440 1.460 260,975 +0.01(+0.69%)
Jun 05, 2024 1.500 1.500 1.440 1.450 254,994 -0.03(-2.03%)
Jun 04, 2024 1.490 1.510 1.460 1.480 275,677 -0.04(-2.63%)
Jun 03, 2024 1.530 1.570 1.490 1.520 377,390 +0.00(+0.00%)
May 31, 2024 1.470 1.595 1.470 1.520 473,338 +0.05(+3.40%)
May 30, 2024 1.490 1.499 1.470 1.470 187,766 -0.01(-0.68%)
May 29, 2024 1.490 1.505 1.470 1.480 337,520 -0.01(-0.67%)
May 28, 2024 1.540 1.555 1.470 1.490 1,076,587 -0.08(-5.10%)
May 24, 2024 1.560 1.579 1.530 1.570 411,606 +0.00(+0.00%)
May 23, 2024 1.620 1.620 1.550 1.570 444,456 -0.05(-3.09%)
May 22, 2024 1.660 1.660 1.600 1.620 320,153 -0.05(-2.99%)
May 21, 2024 1.680 1.680 1.640 1.670 230,967 +0.00(+0.00%)
May 20, 2024 1.730 1.735 1.670 1.670 348,881 -0.07(-4.02%)
May 17, 2024 1.790 1.790 1.695 1.740 292,649 -0.03(-1.69%)
May 16, 2024 1.770 1.774 1.720 1.770 346,634 -0.01(-0.56%)
May 15, 2024 1.790 1.798 1.760 1.780 374,778 +0.01(+0.56%)
May 14, 2024 1.700 1.810 1.700 1.770 530,553 +0.07(+4.12%)
May 13, 2024 1.690 1.720 1.675 1.700 328,818 +0.01(+0.59%)
May 10, 2024 1.780 1.800 1.680 1.690 481,106 -0.10(-5.59%)
May 09, 2024 1.710 1.800 1.710 1.790 371,108 +0.07(+4.07%)
May 08, 2024 1.750 1.785 1.670 1.720 1,035,021 -0.04(-2.27%)
May 07, 2024 1.910 1.950 1.750 1.760 850,165 -0.19(-9.74%)
May 06, 2024 1.890 1.970 1.880 1.950 655,748 +0.05(+2.63%)
May 03, 2024 1.910 1.980 1.880 1.900 336,860 +0.02(+1.06%)
May 02, 2024 1.890 1.910 1.810 1.880 882,923 +0.02(+1.08%)
May 01, 2024 1.900 1.930 1.860 1.860 723,504 -0.03(-1.59%)
Apr 30, 2024 1.930 1.948 1.880 1.890 294,239 -0.05(-2.58%)
Apr 29, 2024 1.940 1.960 1.900 1.940 288,901 +0.00(+0.00%)
Apr 26, 2024 1.900 1.980 1.880 1.940 295,826 +0.05(+2.65%)
Apr 25, 2024 1.940 1.944 1.870 1.890 367,543 -0.07(-3.57%)
Apr 24, 2024 1.890 1.965 1.890 1.960 361,377 +0.05(+2.62%)
Apr 23, 2024 1.900 1.950 1.900 1.910 201,012 +0.01(+0.53%)
Apr 22, 2024 1.920 1.930 1.892 1.900 283,387 -0.03(-1.55%)
Apr 19, 2024 1.920 1.950 1.890 1.930 327,370 +0.02(+1.05%)
Apr 18, 2024 1.960 2.009 1.900 1.910 344,790 -0.05(-2.55%)
Apr 17, 2024 1.970 2.005 1.930 1.960 400,518 -0.02(-1.01%)
Apr 16, 2024 2.010 2.035 1.970 1.980 403,778 -0.05(-2.46%)
Apr 15, 2024 2.090 2.090 1.980 2.030 589,891 -0.04(-1.93%)
Apr 12, 2024 2.080 2.080 2.015 2.070 529,119 -0.02(-0.96%)
Apr 11, 2024 2.060 2.100 2.015 2.090 346,191 +0.03(+1.46%)
Apr 10, 2024 2.140 2.140 2.010 2.060 631,360 -0.14(-6.36%)
Apr 09, 2024 2.190 2.220 2.130 2.200 440,949 +0.01(+0.46%)
Apr 08, 2024 2.220 2.250 2.150 2.190 345,430 -0.02(-0.90%)
Apr 05, 2024 2.210 2.249 2.160 2.210 434,484 -0.02(-0.90%)
Apr 04, 2024 2.300 2.400 2.200 2.230 761,440 -0.05(-2.19%)
Apr 03, 2024 2.220 2.280 2.180 2.280 335,432 +0.08(+3.64%)
Apr 02, 2024 2.280 2.295 2.185 2.200 350,429 -0.09(-3.93%)
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.