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

Alto Ingredients Inc (NQ: ALTO )

1.425 +0.005 (+0.35%)
Streaming Delayed Price Updated: 1:56 PM EST, Nov 22, 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 (%)
Nov 21, 2024 1.380 1.450 1.380 1.420 492,266 +0.03(+2.16%)
Nov 20, 2024 1.380 1.400 1.340 1.390 928,591 +0.00(+0.00%)
Nov 19, 2024 1.390 1.430 1.380 1.390 702,464 +0.00(+0.00%)
Nov 18, 2024 1.370 1.420 1.355 1.390 675,029 +0.02(+1.46%)
Nov 15, 2024 1.370 1.380 1.340 1.370 864,803 -0.01(-0.72%)
Nov 14, 2024 1.370 1.389 1.320 1.380 1,357,458 +0.07(+5.34%)
Nov 13, 2024 1.350 1.370 1.310 1.310 1,483,178 -0.05(-3.68%)
Nov 12, 2024 1.350 1.380 1.315 1.360 1,310,592 +0.01(+0.74%)
Nov 11, 2024 1.310 1.370 1.300 1.350 1,484,410 +0.05(+3.85%)
Nov 08, 2024 1.220 1.365 1.200 1.300 3,241,466 +0.09(+7.44%)
Nov 07, 2024 1.600 1.620 1.180 1.210 7,649,380 -0.73(-37.63%)
Nov 06, 2024 1.970 2.000 1.860 1.940 855,843 +0.01(+0.52%)
Nov 05, 2024 1.950 2.010 1.905 1.930 682,137 -0.01(-0.52%)
Nov 04, 2024 1.900 2.050 1.898 1.940 1,071,442 +0.04(+2.11%)
Nov 01, 2024 1.780 1.940 1.780 1.900 1,661,851 +0.12(+6.74%)
Oct 31, 2024 1.730 1.820 1.730 1.780 441,164 +0.06(+3.49%)
Oct 30, 2024 1.740 1.780 1.710 1.720 285,264 -0.02(-1.15%)
Oct 29, 2024 1.810 1.810 1.720 1.740 188,268 -0.05(-2.79%)
Oct 28, 2024 1.720 1.840 1.720 1.790 591,230 +0.08(+4.68%)
Oct 25, 2024 1.720 1.760 1.690 1.710 330,838 -0.01(-0.58%)
Oct 24, 2024 1.710 1.730 1.680 1.720 313,124 +0.01(+0.58%)
Oct 23, 2024 1.730 1.820 1.690 1.710 515,231 -0.02(-1.16%)
Oct 22, 2024 1.740 1.755 1.720 1.730 417,995 -0.01(-0.57%)
Oct 21, 2024 1.740 1.940 1.730 1.740 1,313,929 +0.01(+0.58%)
Oct 18, 2024 1.730 1.800 1.680 1.730 544,489 +0.02(+1.17%)
Oct 17, 2024 1.760 1.760 1.620 1.710 383,350 +0.00(+0.00%)
Oct 16, 2024 1.730 1.780 1.695 1.710 357,338 -0.02(-1.16%)
Oct 15, 2024 1.650 1.790 1.620 1.730 911,167 +0.11(+6.79%)
Oct 14, 2024 1.660 1.670 1.610 1.620 214,718 -0.04(-2.41%)
Oct 11, 2024 1.670 1.690 1.630 1.660 284,148 -0.01(-0.60%)
Oct 10, 2024 1.630 1.670 1.605 1.670 210,100 +0.04(+2.45%)
Oct 09, 2024 1.610 1.670 1.600 1.630 249,183 +0.02(+1.24%)
Oct 08, 2024 1.600 1.640 1.592 1.610 237,195 +0.00(+0.00%)
Oct 07, 2024 1.670 1.673 1.600 1.610 178,311 -0.05(-3.01%)
Oct 04, 2024 1.650 1.670 1.600 1.660 285,716 +0.05(+3.11%)
Oct 03, 2024 1.610 1.650 1.590 1.610 424,519 -0.01(-0.62%)
Oct 02, 2024 1.610 1.665 1.595 1.620 221,267 +0.00(+0.00%)
Oct 01, 2024 1.610 1.660 1.580 1.620 379,286 +0.01(+0.62%)
Sep 30, 2024 1.640 1.665 1.580 1.610 168,779 -0.03(-1.83%)
Sep 27, 2024 1.690 1.720 1.620 1.640 165,346 -0.04(-2.38%)
Sep 26, 2024 1.590 1.740 1.590 1.680 606,730 +0.10(+6.33%)
Sep 25, 2024 1.600 1.620 1.560 1.580 122,150 -0.01(-0.63%)
Sep 24, 2024 1.600 1.655 1.575 1.590 274,573 -0.03(-1.85%)
Sep 23, 2024 1.610 1.640 1.580 1.620 226,849 +0.01(+0.62%)
Sep 20, 2024 1.720 1.720 1.580 1.610 1,679,553 -0.12(-6.94%)
Sep 19, 2024 1.830 1.870 1.700 1.730 401,768 -0.04(-2.26%)
Sep 18, 2024 1.750 1.870 1.745 1.770 1,207,166 +0.02(+1.14%)
Sep 17, 2024 1.600 1.770 1.580 1.750 850,732 +0.15(+9.37%)
Sep 16, 2024 1.530 1.660 1.510 1.600 759,866 +0.06(+3.90%)
Sep 13, 2024 1.440 1.540 1.420 1.540 564,012 +0.11(+7.69%)
Sep 12, 2024 1.400 1.450 1.400 1.430 200,681 +0.03(+2.14%)
Sep 11, 2024 1.380 1.400 1.350 1.400 397,662 +0.04(+2.94%)
Sep 10, 2024 1.390 1.390 1.350 1.360 259,900 -0.02(-1.45%)
Sep 09, 2024 1.420 1.445 1.380 1.380 209,678 -0.05(-3.50%)
Sep 06, 2024 1.450 1.484 1.380 1.430 526,956 -0.01(-0.69%)
Sep 05, 2024 1.420 1.530 1.420 1.440 862,818 +0.01(+0.70%)
Sep 04, 2024 1.360 1.440 1.350 1.430 1,293,712 +0.06(+4.38%)
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.