Alto Ingredients Inc (NQ: ALTO )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.590 1.620 1.541 1.590 390,600 +0.01(+0.63%)
Jul 30, 2024 1.540 1.590 1.532 1.580 1,540,541 +0.02(+1.28%)
Jul 29, 2024 1.560 1.600 1.510 1.560 293,902 +0.00(+0.00%)
Jul 26, 2024 1.560 1.560 1.528 1.560 100,239 +0.02(+1.30%)
Jul 25, 2024 1.500 1.550 1.470 1.540 241,624 +0.04(+2.67%)
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%)
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.