Alto Ingredients Inc (NQ: ALTO )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.520 1.570 1.490 1.500 208,574 -0.03(-2.28%)
Jul 23, 2024 1.590 1.620 1.530 1.535 350,812 -0.09(-5.83%)
Jul 22, 2024 1.600 1.640 1.560 1.630 325,898 +0.03(+1.87%)
Jul 19, 2024 1.620 1.620 1.580 1.600 131,153 +0.01(+0.63%)
Jul 18, 2024 1.660 1.695 1.590 1.590 193,049 -0.08(-4.79%)
Jul 17, 2024 1.690 1.720 1.645 1.670 232,792 -0.02(-1.18%)
Jul 16, 2024 1.630 1.710 1.610 1.690 364,442 +0.09(+5.62%)
Jul 15, 2024 1.600 1.640 1.575 1.600 292,468 +0.00(+0.00%)
Jul 12, 2024 1.680 1.680 1.570 1.600 272,902 -0.06(-3.61%)
Jul 11, 2024 1.460 1.730 1.460 1.660 1,057,136 +0.21(+14.48%)
Jul 10, 2024 1.450 1.470 1.441 1.450 99,501 +0.00(+0.00%)
Jul 09, 2024 1.430 1.460 1.421 1.450 115,596 +0.00(+0.00%)
Jul 08, 2024 1.460 1.480 1.450 1.450 186,033 -0.01(-0.34%)
Jul 05, 2024 1.430 1.460 1.430 1.455 146,738 +0.03(+2.11%)
Jul 03, 2024 1.400 1.465 1.381 1.425 470,158 +0.04(+2.52%)
Jul 02, 2024 1.440 1.470 1.370 1.390 421,445 -0.04(-2.46%)
Jul 01, 2024 1.440 1.460 1.360 1.425 444,791 -0.02(-1.38%)
Jun 28, 2024 1.530 1.550 1.430 1.445 760,671 -0.05(-3.34%)
Jun 27, 2024 1.370 1.500 1.350 1.495 728,944 +0.16(+11.57%)
Jun 26, 2024 1.320 1.355 1.310 1.340 873,790 +0.02(+1.52%)
Jun 25, 2024 1.330 1.350 1.310 1.320 896,138 -0.01(-0.75%)
Jun 24, 2024 1.300 1.340 1.290 1.330 424,379 +0.05(+3.91%)
Jun 21, 2024 1.320 1.320 1.280 1.280 1,689,658 -0.03(-2.29%)
Jun 20, 2024 1.330 1.330 1.280 1.310 321,150 +0.00(+0.00%)
Jun 18, 2024 1.300 1.350 1.290 1.310 202,268 +0.00(+0.00%)
Jun 17, 2024 1.330 1.340 1.310 1.310 277,751 -0.03(-2.24%)
Jun 14, 2024 1.360 1.380 1.320 1.340 216,730 -0.02(-1.47%)
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%)
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.