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

Alto Ingredients, Inc. - Common Stock (NQ:ALTO)

1.235 -0.015 (-1.20%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 26, 2025 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 (%)
Mar 25, 2025 1.300 1.300 1.240 1.250 452,635 -0.06(-4.58%)
Mar 24, 2025 1.390 1.400 1.285 1.310 724,893 -0.05(-3.68%)
Mar 21, 2025 1.220 1.370 1.200 1.360 3,551,840 +0.14(+11.48%)
Mar 20, 2025 1.280 1.300 1.218 1.220 752,877 -0.04(-3.17%)
Mar 19, 2025 1.290 1.310 1.250 1.260 680,520 -0.04(-3.08%)
Mar 18, 2025 1.380 1.380 1.270 1.300 503,295 -0.07(-5.11%)
Mar 17, 2025 1.300 1.370 1.290 1.370 391,116 +0.05(+3.79%)
Mar 14, 2025 1.320 1.350 1.280 1.320 481,400 +0.00(+0.00%)
Mar 13, 2025 1.390 1.400 1.290 1.320 458,221 -0.07(-5.04%)
Mar 12, 2025 1.400 1.415 1.350 1.390 312,704 -0.01(-0.71%)
Mar 11, 2025 1.440 1.450 1.350 1.400 508,413 -0.01(-0.71%)
Mar 10, 2025 1.480 1.500 1.390 1.410 575,584 -0.09(-6.00%)
Mar 07, 2025 1.540 1.590 1.450 1.500 847,769 -0.07(-4.46%)
Mar 06, 2025 1.400 1.620 1.285 1.570 1,105,864 +0.10(+6.80%)
Mar 05, 2025 1.450 1.500 1.410 1.470 720,807 +0.03(+2.08%)
Mar 04, 2025 1.480 1.490 1.430 1.440 536,665 -0.06(-4.00%)
Mar 03, 2025 1.630 1.660 1.500 1.500 272,652 -0.11(-6.83%)
Feb 28, 2025 1.610 1.640 1.570 1.610 405,460 -0.01(-0.62%)
Feb 27, 2025 1.710 1.710 1.610 1.620 312,701 -0.10(-5.81%)
Feb 26, 2025 1.730 1.754 1.700 1.720 357,989 -0.03(-1.71%)
Feb 25, 2025 1.870 1.870 1.730 1.750 432,025 -0.12(-6.42%)
Feb 24, 2025 1.710 1.890 1.645 1.870 1,404,713 +0.17(+10.00%)
Feb 21, 2025 1.790 1.790 1.670 1.700 651,178 -0.08(-4.49%)
Feb 20, 2025 1.650 1.810 1.600 1.780 1,020,486 +0.13(+7.88%)
Feb 19, 2025 1.580 1.730 1.580 1.650 1,961,896 +0.05(+3.12%)
Feb 18, 2025 1.580 1.615 1.540 1.600 981,732 +0.02(+1.27%)
Feb 14, 2025 1.530 1.590 1.480 1.580 791,028 +0.07(+4.64%)
Feb 13, 2025 1.520 1.585 1.460 1.510 959,297 +0.00(+0.00%)
Feb 12, 2025 1.430 1.520 1.410 1.510 450,133 +0.07(+4.86%)
Feb 11, 2025 1.500 1.515 1.440 1.440 576,309 -0.06(-4.00%)
Feb 10, 2025 1.520 1.560 1.470 1.500 636,188 +0.01(+0.67%)
Feb 07, 2025 1.590 1.590 1.490 1.490 619,578 -0.08(-5.10%)
Feb 06, 2025 1.580 1.590 1.555 1.570 206,678 -0.01(-0.63%)
Feb 05, 2025 1.570 1.610 1.570 1.580 230,205 +0.01(+0.32%)
Feb 04, 2025 1.570 1.640 1.570 1.575 277,264 +0.00(+0.32%)
Feb 03, 2025 1.620 1.620 1.560 1.570 254,602 -0.06(-3.68%)
Jan 31, 2025 1.660 1.660 1.610 1.630 232,970 -0.01(-0.61%)
Jan 30, 2025 1.630 1.690 1.610 1.640 275,368 +0.00(+0.00%)
Jan 29, 2025 1.640 1.680 1.605 1.640 407,264 +0.00(+0.00%)
Jan 28, 2025 1.710 1.760 1.620 1.640 348,653 -0.07(-4.09%)
Jan 27, 2025 1.640 1.770 1.610 1.710 1,017,725 +0.04(+2.40%)
Jan 24, 2025 1.690 1.700 1.630 1.670 409,860 -0.01(-0.60%)
Jan 23, 2025 1.720 1.730 1.670 1.680 312,919 -0.06(-3.45%)
Jan 22, 2025 1.780 1.825 1.740 1.740 484,259 -0.07(-3.87%)
Jan 21, 2025 1.870 1.870 1.750 1.810 1,036,793 -0.04(-2.16%)
Jan 17, 2025 1.790 1.850 1.750 1.850 1,224,616 +0.04(+2.21%)
Jan 16, 2025 1.660 1.839 1.640 1.810 1,493,256 +0.16(+9.70%)
Jan 15, 2025 1.620 1.680 1.600 1.650 983,341 +0.04(+2.48%)
Jan 14, 2025 1.640 1.675 1.580 1.610 543,654 -0.02(-1.23%)
Jan 13, 2025 1.680 1.685 1.571 1.630 690,118 -0.04(-2.40%)
Jan 10, 2025 1.630 1.710 1.595 1.670 798,783 +0.00(+0.00%)
Jan 08, 2025 1.750 1.750 1.640 1.670 723,708 -0.07(-4.02%)
Jan 07, 2025 1.920 1.930 1.725 1.740 594,884 -0.09(-4.92%)
Jan 06, 2025 1.770 1.890 1.762 1.830 800,140 +0.08(+4.57%)
Jan 03, 2025 1.690 1.750 1.640 1.750 438,783 +0.06(+3.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.