Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alt5 Sigma Corporation (NQ: ALTS )

2.190 +0.040 (+1.86%)
Streaming Delayed Price Updated: 4:00 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 22, 2024 2.160 2.390 2.160 2.190 145,258 +0.04(+1.86%)
Nov 21, 2024 2.220 2.244 2.090 2.150 185,525 -0.04(-1.83%)
Nov 20, 2024 2.260 2.317 2.160 2.190 47,201 -0.10(-4.37%)
Nov 19, 2024 2.340 2.371 2.190 2.290 67,554 -0.04(-1.72%)
Nov 18, 2024 2.070 2.380 2.070 2.330 187,904 +0.22(+10.43%)
Nov 15, 2024 2.250 2.430 2.000 2.110 123,077 -0.14(-6.22%)
Nov 14, 2024 2.450 2.450 2.200 2.250 73,058 -0.20(-8.16%)
Nov 13, 2024 2.320 2.490 2.160 2.450 133,009 +0.13(+5.60%)
Nov 12, 2024 2.370 2.370 2.250 2.320 65,488 -0.03(-1.28%)
Nov 11, 2024 2.570 2.570 2.230 2.350 120,106 -0.16(-6.37%)
Nov 08, 2024 2.520 2.536 2.330 2.510 208,341 -0.01(-0.40%)
Nov 07, 2024 2.470 2.570 2.440 2.520 267,364 +0.02(+0.80%)
Nov 06, 2024 2.350 2.750 2.320 2.500 187,352 +0.22(+9.65%)
Nov 05, 2024 2.400 2.400 2.220 2.280 85,715 -0.08(-3.39%)
Nov 04, 2024 2.330 2.430 2.250 2.360 93,838 -0.03(-1.26%)
Nov 01, 2024 2.480 2.530 2.300 2.390 105,762 -0.09(-3.63%)
Oct 31, 2024 2.460 2.600 2.435 2.480 175,918 +0.02(+0.81%)
Oct 30, 2024 2.500 2.690 2.450 2.460 72,943 -0.05(-1.99%)
Oct 29, 2024 2.840 2.840 2.390 2.510 160,846 -0.31(-10.99%)
Oct 28, 2024 2.830 2.840 2.720 2.820 104,106 +0.02(+0.71%)
Oct 25, 2024 2.710 2.830 2.700 2.800 140,819 +0.10(+3.70%)
Oct 24, 2024 2.600 2.770 2.600 2.700 284,881 +0.16(+6.30%)
Oct 23, 2024 2.490 2.590 2.410 2.540 86,384 +0.08(+3.25%)
Oct 22, 2024 2.330 2.530 2.330 2.460 134,324 -0.01(-0.40%)
Oct 21, 2024 2.470 2.600 2.406 2.470 132,985 -0.03(-1.20%)
Oct 18, 2024 2.440 2.510 2.350 2.500 142,869 +0.05(+2.04%)
Oct 17, 2024 2.180 2.520 2.160 2.450 375,661 +0.19(+8.41%)
Oct 16, 2024 2.010 2.301 2.010 2.260 283,144 +0.12(+5.61%)
Oct 15, 2024 1.760 2.200 1.760 2.140 338,037 +0.36(+20.22%)
Oct 14, 2024 1.810 1.825 1.750 1.780 34,805 -0.03(-1.66%)
Oct 11, 2024 1.750 1.830 1.740 1.810 124,127 +0.06(+3.43%)
Oct 10, 2024 1.740 1.750 1.650 1.750 218,252 +0.04(+2.34%)
Oct 09, 2024 1.720 1.779 1.690 1.710 116,180 +0.02(+1.18%)
Oct 08, 2024 1.750 1.790 1.551 1.690 260,736 -0.06(-3.43%)
Oct 07, 2024 1.820 1.820 1.710 1.750 59,434 -0.05(-2.78%)
Oct 04, 2024 1.770 1.840 1.750 1.800 77,109 +0.03(+1.69%)
Oct 03, 2024 1.790 1.830 1.750 1.770 70,653 -0.01(-0.56%)
Oct 02, 2024 1.790 1.890 1.750 1.780 109,573 -0.05(-2.73%)
Oct 01, 2024 1.770 1.880 1.725 1.830 149,538 +0.06(+3.39%)
Sep 30, 2024 1.800 1.880 1.730 1.770 176,908 -0.04(-2.21%)
Sep 27, 2024 1.840 1.880 1.780 1.810 88,543 +0.03(+1.69%)
Sep 26, 2024 1.800 1.817 1.700 1.780 163,290 +0.01(+0.56%)
Sep 25, 2024 1.900 1.920 1.760 1.770 129,819 -0.11(-6.10%)
Sep 24, 2024 2.010 2.010 1.840 1.885 218,029 -0.04(-2.33%)
Sep 23, 2024 2.050 2.060 1.880 1.930 198,913 -0.10(-4.93%)
Sep 20, 2024 2.050 2.070 1.920 2.030 390,662 -0.02(-0.98%)
Sep 19, 2024 2.090 2.140 1.982 2.050 187,256 -0.03(-1.44%)
Sep 18, 2024 2.150 2.210 2.020 2.080 190,614 -0.05(-2.35%)
Sep 17, 2024 2.000 2.210 1.960 2.130 207,965 +0.13(+6.50%)
Sep 16, 2024 2.130 2.140 2.000 2.000 267,494 -0.18(-8.26%)
Sep 13, 2024 2.210 2.400 2.100 2.180 316,134 -0.09(-3.96%)
Sep 12, 2024 2.320 2.430 2.210 2.270 217,914 -0.05(-2.16%)
Sep 11, 2024 2.040 2.380 1.920 2.320 375,381 +0.29(+14.29%)
Sep 10, 2024 2.060 2.160 1.950 2.030 396,133 -0.08(-3.79%)
Sep 09, 2024 2.080 2.220 2.030 2.110 186,926 +0.01(+0.48%)
Sep 06, 2024 2.000 2.200 1.910 2.100 333,616 +0.04(+1.94%)
Sep 05, 2024 2.200 2.240 2.000 2.060 276,580 -0.13(-5.94%)
Sep 04, 2024 2.330 2.350 2.170 2.190 278,904 -0.13(-5.60%)
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.