Alto Ingredients Inc (NQ: ALTO )

1.755 +0.035 (+2.03%)

Streaming Delayed Price Updated: 11:52 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	1.740	1.780	1.710	1.720	285,264	-0.02(-1.15%)
Oct 29, 2024	1.810	1.810	1.720	1.740	188,268	-0.05(-2.79%)
Oct 28, 2024	1.720	1.840	1.720	1.790	591,230	+0.08(+4.68%)
Oct 25, 2024	1.720	1.760	1.690	1.710	330,838	-0.01(-0.58%)
Oct 24, 2024	1.710	1.730	1.680	1.720	313,124	+0.01(+0.58%)
Oct 23, 2024	1.730	1.820	1.690	1.710	515,231	-0.02(-1.16%)
Oct 22, 2024	1.740	1.755	1.720	1.730	417,995	-0.01(-0.57%)
Oct 21, 2024	1.740	1.940	1.730	1.740	1,313,929	+0.01(+0.58%)
Oct 18, 2024	1.730	1.800	1.680	1.730	544,489	+0.02(+1.17%)
Oct 17, 2024	1.760	1.760	1.620	1.710	383,350	+0.00(+0.00%)
Oct 16, 2024	1.730	1.780	1.695	1.710	357,338	-0.02(-1.16%)
Oct 15, 2024	1.650	1.790	1.620	1.730	911,167	+0.11(+6.79%)
Oct 14, 2024	1.660	1.670	1.610	1.620	214,718	-0.04(-2.41%)
Oct 11, 2024	1.670	1.690	1.630	1.660	284,148	-0.01(-0.60%)
Oct 10, 2024	1.630	1.670	1.605	1.670	210,100	+0.04(+2.45%)
Oct 09, 2024	1.610	1.670	1.600	1.630	249,183	+0.02(+1.24%)
Oct 08, 2024	1.600	1.640	1.592	1.610	237,195	+0.00(+0.00%)
Oct 07, 2024	1.670	1.673	1.600	1.610	178,311	-0.05(-3.01%)
Oct 04, 2024	1.650	1.670	1.600	1.660	285,716	+0.05(+3.11%)
Oct 03, 2024	1.610	1.650	1.590	1.610	424,519	-0.01(-0.62%)
Oct 02, 2024	1.610	1.665	1.595	1.620	221,267	+0.00(+0.00%)
Oct 01, 2024	1.610	1.660	1.580	1.620	379,286	+0.01(+0.62%)
Sep 30, 2024	1.640	1.665	1.580	1.610	168,779	-0.03(-1.83%)
Sep 27, 2024	1.690	1.720	1.620	1.640	165,346	-0.04(-2.38%)
Sep 26, 2024	1.590	1.740	1.590	1.680	606,730	+0.10(+6.33%)
Sep 25, 2024	1.600	1.620	1.560	1.580	122,150	-0.01(-0.63%)
Sep 24, 2024	1.600	1.655	1.575	1.590	274,573	-0.03(-1.85%)
Sep 23, 2024	1.610	1.640	1.580	1.620	226,849	+0.01(+0.62%)
Sep 20, 2024	1.720	1.720	1.580	1.610	1,679,553	-0.12(-6.94%)
Sep 19, 2024	1.830	1.870	1.700	1.730	401,768	-0.04(-2.26%)
Sep 18, 2024	1.750	1.870	1.745	1.770	1,207,166	+0.02(+1.14%)
Sep 17, 2024	1.600	1.770	1.580	1.750	850,732	+0.15(+9.37%)
Sep 16, 2024	1.530	1.660	1.510	1.600	759,866	+0.06(+3.90%)
Sep 13, 2024	1.440	1.540	1.420	1.540	564,012	+0.11(+7.69%)
Sep 12, 2024	1.400	1.450	1.400	1.430	200,681	+0.03(+2.14%)
Sep 11, 2024	1.380	1.400	1.350	1.400	397,662	+0.04(+2.94%)
Sep 10, 2024	1.390	1.390	1.350	1.360	259,900	-0.02(-1.45%)
Sep 09, 2024	1.420	1.445	1.380	1.380	209,678	-0.05(-3.50%)
Sep 06, 2024	1.450	1.484	1.380	1.430	526,956	-0.01(-0.69%)
Sep 05, 2024	1.420	1.530	1.420	1.440	862,818	+0.01(+0.70%)
Sep 04, 2024	1.360	1.440	1.350	1.430	1,293,712	+0.06(+4.38%)
Sep 03, 2024	1.350	1.385	1.350	1.370	329,773	-0.01(-0.72%)
Aug 30, 2024	1.390	1.400	1.360	1.380	432,636	+0.00(+0.00%)
Aug 29, 2024	1.400	1.410	1.370	1.380	626,518	+0.00(+0.00%)
Aug 28, 2024	1.410	1.420	1.360	1.380	422,834	-0.04(-2.82%)
Aug 27, 2024	1.440	1.450	1.400	1.420	509,040	-0.01(-0.70%)
Aug 26, 2024	1.460	1.490	1.430	1.430	221,472	-0.02(-1.38%)
Aug 23, 2024	1.430	1.460	1.420	1.450	367,386	+0.05(+3.57%)
Aug 22, 2024	1.450	1.450	1.400	1.400	238,633	-0.04(-2.78%)
Aug 21, 2024	1.430	1.450	1.420	1.440	307,613	+0.03(+2.13%)
Aug 20, 2024	1.450	1.460	1.410	1.410	336,288	-0.03(-2.08%)
Aug 19, 2024	1.420	1.460	1.380	1.440	453,105	+0.01(+0.70%)
Aug 16, 2024	1.440	1.470	1.430	1.430	180,071	+0.00(+0.00%)
Aug 15, 2024	1.450	1.500	1.420	1.430	362,790	-0.01(-0.69%)
Aug 14, 2024	1.490	1.520	1.430	1.440	614,244	-0.02(-1.37%)
Aug 13, 2024	1.370	1.480	1.350	1.460	431,163	+0.11(+8.15%)
Aug 12, 2024	1.390	1.390	1.340	1.350	284,066	-0.04(-2.88%)
Aug 09, 2024	1.430	1.445	1.330	1.390	791,071	-0.04(-2.80%)
Aug 08, 2024	1.430	1.495	1.395	1.430	504,019	-0.03(-2.05%)
Aug 07, 2024	1.510	1.578	1.440	1.460	629,195	+0.08(+5.80%)
Aug 06, 2024	1.400	1.430	1.370	1.380	529,406	-0.02(-1.43%)
Aug 05, 2024	1.400	1.450	1.360	1.400	661,475	-0.09(-6.04%)
Aug 02, 2024	1.520	1.520	1.480	1.490	329,870	-0.06(-3.87%)

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.