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

Alti Global Inc (NQ: ALTI )

4.750 -0.240 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 6.000 6.104 5.830 5.860 49,796 -0.07(-1.18%)
Feb 28, 2024 5.940 6.141 5.770 5.930 50,240 -0.15(-2.47%)
Feb 27, 2024 6.160 6.330 5.979 6.080 60,640 -0.02(-0.33%)
Feb 26, 2024 5.960 6.270 5.910 6.100 65,551 +0.19(+3.21%)
Feb 23, 2024 5.820 6.410 5.240 5.910 177,398 -1.14(-16.17%)
Feb 22, 2024 5.710 7.250 5.710 7.050 370,704 +1.23(+21.13%)
Feb 21, 2024 5.650 5.970 5.650 5.820 55,286 +0.08(+1.39%)
Feb 20, 2024 5.500 5.970 5.090 5.740 66,850 +0.19(+3.42%)
Feb 16, 2024 5.710 5.750 5.440 5.550 26,515 -0.10(-1.77%)
Feb 15, 2024 5.830 5.830 5.560 5.650 41,017 -0.06(-1.05%)
Feb 14, 2024 5.060 5.780 4.770 5.710 166,130 +0.61(+11.96%)
Feb 13, 2024 5.270 5.450 4.880 5.100 79,598 -0.40(-7.27%)
Feb 12, 2024 5.480 5.670 5.410 5.500 67,824 -0.12(-2.14%)
Feb 09, 2024 5.530 5.850 5.530 5.620 51,109 -0.08(-1.40%)
Feb 08, 2024 5.480 5.765 5.350 5.700 47,523 +0.27(+4.97%)
Feb 07, 2024 5.300 5.510 5.210 5.430 37,316 +0.07(+1.31%)
Feb 06, 2024 5.230 5.485 5.200 5.360 57,351 +0.10(+1.90%)
Feb 05, 2024 5.900 5.900 5.205 5.260 105,149 -0.54(-9.31%)
Feb 02, 2024 6.070 6.530 5.400 5.800 126,241 -0.37(-6.00%)
Feb 01, 2024 6.550 6.550 6.069 6.170 43,958 -0.04(-0.64%)
Jan 31, 2024 6.430 6.610 6.210 6.210 37,303 -0.40(-6.05%)
Jan 30, 2024 6.970 7.030 6.500 6.610 29,644 -0.40(-5.71%)
Jan 29, 2024 6.650 7.100 6.650 7.010 67,764 +0.36(+5.41%)
Jan 26, 2024 7.070 7.250 6.420 6.650 109,586 -0.02(-0.30%)
Jan 25, 2024 6.590 7.380 6.470 6.670 268,622 +1.02(+18.05%)
Jan 24, 2024 5.620 5.747 5.425 5.650 58,912 +0.01(+0.18%)
Jan 23, 2024 6.050 6.231 5.480 5.640 90,507 -0.36(-6.00%)
Jan 22, 2024 6.210 6.435 5.750 6.000 85,659 -0.28(-4.46%)
Jan 19, 2024 6.260 6.320 6.105 6.280 52,129 +0.11(+1.78%)
Jan 18, 2024 6.300 6.780 6.010 6.170 157,765 +0.01(+0.16%)
Jan 17, 2024 6.160 6.520 6.020 6.160 35,326 -0.14(-2.22%)
Jan 16, 2024 6.430 6.849 6.250 6.300 45,464 -0.22(-3.37%)
Jan 12, 2024 7.050 7.050 6.310 6.520 95,661 -0.41(-5.92%)
Jan 11, 2024 6.690 7.000 6.540 6.930 107,378 +0.32(+4.84%)
Jan 10, 2024 6.610 6.800 6.510 6.610 62,198 -0.13(-1.93%)
Jan 09, 2024 7.130 7.250 6.620 6.740 74,858 -0.61(-8.30%)
Jan 08, 2024 7.610 7.610 7.150 7.350 47,103 -0.20(-2.65%)
Jan 05, 2024 7.170 7.920 7.160 7.550 77,036 +0.31(+4.28%)
Jan 04, 2024 7.830 7.830 7.120 7.240 52,199 -0.37(-4.86%)
Jan 03, 2024 8.250 8.250 7.380 7.610 56,519 -0.53(-6.51%)
Jan 02, 2024 8.980 9.120 7.560 8.140 69,829 -0.62(-7.08%)
Dec 29, 2023 8.900 9.050 8.710 8.760 41,799 -0.31(-3.42%)
Dec 28, 2023 8.700 9.130 8.700 9.070 62,571 +0.37(+4.25%)
Dec 27, 2023 9.050 9.050 8.625 8.700 39,132 -0.23(-2.58%)
Dec 26, 2023 8.700 9.020 8.650 8.930 50,042 +0.28(+3.24%)
Dec 22, 2023 8.630 8.740 8.510 8.650 60,560 +0.26(+3.10%)
Dec 21, 2023 8.760 8.900 8.300 8.390 38,884 -0.21(-2.44%)
Dec 20, 2023 8.700 9.220 8.345 8.600 133,049 -0.12(-1.38%)
Dec 19, 2023 8.630 8.810 8.460 8.720 57,910 +0.11(+1.28%)
Dec 18, 2023 8.460 8.650 8.340 8.610 64,648 +0.19(+2.26%)
Dec 15, 2023 8.450 9.050 7.880 8.420 353,619 +0.09(+1.08%)
Dec 14, 2023 7.950 8.330 7.720 8.330 69,032 +0.45(+5.71%)
Dec 13, 2023 7.730 7.890 7.480 7.880 40,711 +0.18(+2.34%)
Dec 12, 2023 7.980 7.980 7.290 7.700 29,277 -0.19(-2.41%)
Dec 11, 2023 8.310 8.410 7.540 7.890 41,254 -0.27(-3.31%)
Dec 08, 2023 8.180 8.740 8.040 8.160 93,902 +0.02(+0.25%)
Dec 07, 2023 8.280 8.750 7.840 8.140 57,472 +0.04(+0.49%)
Dec 06, 2023 7.810 8.300 7.810 8.100 47,614 -0.14(-1.70%)
Dec 05, 2023 7.450 8.770 7.450 8.240 30,545 +0.71(+9.43%)
Dec 04, 2023 7.660 7.660 6.580 7.530 76,463 -0.13(-1.70%)
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.