Skip to main content

Alto Ingredients Inc (NQ: ALTO )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.200 2.300 2.150 2.290 678,381 +0.11(+5.05%)
Mar 28, 2024 2.010 2.190 1.995 2.180 974,981 +0.19(+9.55%)
Mar 27, 2024 1.950 2.000 1.920 1.990 540,554 +0.08(+4.19%)
Mar 26, 2024 1.910 1.940 1.870 1.910 516,046 +0.00(+0.00%)
Mar 25, 2024 1.960 1.989 1.910 1.910 217,456 -0.05(-2.55%)
Mar 22, 2024 1.970 1.980 1.910 1.960 486,694 +0.02(+1.03%)
Mar 21, 2024 1.970 1.998 1.920 1.940 447,984 -0.04(-2.02%)
Mar 20, 2024 1.910 1.990 1.900 1.980 387,130 +0.07(+3.66%)
Mar 19, 2024 1.910 1.940 1.860 1.910 427,687 +0.01(+0.53%)
Mar 18, 2024 1.950 1.950 1.890 1.900 606,004 -0.08(-4.04%)
Mar 15, 2024 1.980 2.027 1.945 1.980 880,018 -0.02(-1.00%)
Mar 14, 2024 1.970 2.000 1.885 2.000 687,275 +0.03(+1.52%)
Mar 13, 2024 2.000 2.060 1.930 1.970 943,569 -0.04(-1.99%)
Mar 12, 2024 2.000 2.160 1.800 2.010 2,921,836 -0.21(-9.46%)
Mar 11, 2024 2.210 2.275 2.170 2.220 867,234 +0.05(+2.30%)
Mar 08, 2024 2.230 2.280 2.140 2.170 750,251 -0.03(-1.36%)
Mar 07, 2024 2.200 2.225 2.165 2.200 470,791 +0.00(+0.00%)
Mar 06, 2024 2.190 2.240 2.170 2.200 317,898 +0.04(+1.85%)
Mar 05, 2024 2.210 2.280 2.130 2.160 611,733 -0.05(-2.26%)
Mar 04, 2024 2.230 2.250 2.170 2.210 507,049 -0.01(-0.45%)
Mar 01, 2024 2.190 2.240 2.140 2.220 624,828 +0.02(+0.91%)
Feb 29, 2024 2.180 2.240 2.120 2.200 445,603 +0.04(+1.85%)
Feb 28, 2024 2.250 2.255 2.150 2.160 316,387 -0.10(-4.42%)
Feb 27, 2024 2.220 2.295 2.195 2.260 613,748 +0.07(+3.20%)
Feb 26, 2024 2.180 2.200 2.150 2.190 334,133 +0.00(+0.00%)
Feb 23, 2024 2.210 2.220 2.120 2.190 644,887 -0.02(-0.90%)
Feb 22, 2024 2.230 2.250 2.170 2.210 586,481 -0.01(-0.45%)
Feb 21, 2024 2.130 2.225 2.105 2.220 469,311 +0.05(+2.30%)
Feb 20, 2024 2.160 2.280 2.140 2.170 678,967 -0.03(-1.36%)
Feb 16, 2024 2.190 2.270 2.163 2.200 938,041 +0.00(+0.00%)
Feb 15, 2024 2.030 2.220 2.030 2.200 1,054,615 +0.16(+7.84%)
Feb 14, 2024 1.960 2.050 1.960 2.040 452,645 +0.10(+5.15%)
Feb 13, 2024 1.990 1.995 1.903 1.940 597,290 -0.08(-3.96%)
Feb 12, 2024 1.990 2.050 1.985 2.020 449,724 +0.05(+2.54%)
Feb 09, 2024 1.850 1.980 1.840 1.970 582,911 +0.12(+6.49%)
Feb 08, 2024 1.860 1.870 1.805 1.850 398,848 +0.00(+0.00%)
Feb 07, 2024 1.920 1.920 1.840 1.850 660,326 -0.02(-1.07%)
Feb 06, 2024 1.800 1.870 1.790 1.870 405,472 +0.07(+3.89%)
Feb 05, 2024 1.790 1.860 1.720 1.800 852,220 +0.00(+0.00%)
Feb 02, 2024 1.890 1.920 1.800 1.800 451,066 -0.09(-4.76%)
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.