Skip to main content

Alto Ingredients Inc (NQ: ALTO )

2.200 +0.040 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.880 1.900 1.835 1.890 550,451 +0.05(+2.72%)
Jan 31, 2024 1.950 1.950 1.840 1.840 405,266 -0.09(-4.66%)
Jan 30, 2024 1.980 1.980 1.905 1.930 560,730 -0.07(-3.50%)
Jan 29, 2024 1.900 2.000 1.870 2.000 622,978 +0.09(+4.71%)
Jan 26, 2024 1.940 1.970 1.890 1.910 689,395 +0.00(+0.00%)
Jan 25, 2024 1.920 1.950 1.850 1.910 965,342 +0.00(+0.00%)
Jan 24, 2024 2.010 2.030 1.900 1.910 765,960 -0.12(-5.91%)
Jan 23, 2024 2.110 2.130 2.030 2.030 270,294 -0.05(-2.40%)
Jan 22, 2024 2.140 2.170 2.040 2.080 830,140 +0.01(+0.48%)
Jan 19, 2024 2.020 2.080 1.995 2.070 1,095,785 +0.03(+1.47%)
Jan 18, 2024 2.090 2.110 1.995 2.040 959,325 -0.06(-2.86%)
Jan 17, 2024 2.110 2.140 2.050 2.100 570,424 -0.04(-1.87%)
Jan 16, 2024 2.150 2.160 2.110 2.140 740,227 -0.04(-1.83%)
Jan 12, 2024 2.280 2.330 2.155 2.180 1,190,438 -0.10(-4.39%)
Jan 11, 2024 2.310 2.325 2.200 2.280 1,514,998 -0.03(-1.30%)
Jan 10, 2024 2.350 2.430 2.305 2.310 920,421 -0.02(-0.86%)
Jan 09, 2024 2.670 2.670 2.300 2.330 2,144,511 -0.37(-13.70%)
Jan 08, 2024 2.680 2.720 2.610 2.700 588,694 +0.00(+0.00%)
Jan 05, 2024 2.710 2.740 2.650 2.700 651,199 -0.04(-1.46%)
Jan 04, 2024 2.650 2.800 2.630 2.740 1,062,690 +0.09(+3.40%)
Jan 03, 2024 2.650 2.700 2.620 2.650 567,953 -0.03(-1.12%)
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.