ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alto Ingredients, Inc. - Common Stock (NQ:ALTO)

1.090 +0.020 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.060 1.090 1.058 1.090 130,123 +0.02(+1.87%)
Sep 25, 2025 1.070 1.100 1.020 1.070 245,628 -0.02(-1.83%)
Sep 24, 2025 1.100 1.120 1.060 1.090 293,902 -0.01(-0.91%)
Sep 23, 2025 1.080 1.115 1.050 1.100 385,189 +0.05(+4.76%)
Sep 22, 2025 1.050 1.130 1.030 1.050 1,612,217 +0.13(+14.48%)
Sep 19, 2025 1.280 1.300 0.9172 0.9172 2,328,057 -0.37(-28.62%)
Sep 18, 2025 1.190 1.305 1.190 1.285 617,855 +0.11(+9.83%)
Sep 17, 2025 1.180 1.220 1.160 1.170 237,424 -0.01(-0.85%)
Sep 16, 2025 1.200 1.225 1.160 1.180 113,147 +0.00(+0.00%)
Sep 15, 2025 1.180 1.225 1.140 1.180 304,239 +0.00(+0.00%)
Sep 12, 2025 1.160 1.190 1.135 1.180 120,350 +0.02(+1.72%)
Sep 11, 2025 1.150 1.180 1.145 1.160 170,559 +0.01(+0.87%)
Sep 10, 2025 1.140 1.190 1.130 1.150 134,705 -0.01(-0.86%)
Sep 09, 2025 1.130 1.190 1.130 1.160 102,160 +0.02(+1.75%)
Sep 08, 2025 1.180 1.180 1.130 1.140 230,847 -0.03(-2.56%)
Sep 05, 2025 1.150 1.170 1.140 1.170 129,302 +0.02(+1.74%)
Sep 04, 2025 1.140 1.170 1.130 1.150 103,843 +0.01(+0.88%)
Sep 03, 2025 1.140 1.140 1.110 1.140 67,859 +0.01(+0.88%)
Sep 02, 2025 1.100 1.149 1.100 1.130 124,951 +0.00(+0.00%)
Aug 29, 2025 1.150 1.156 1.100 1.130 144,112 -0.01(-0.88%)
Aug 28, 2025 1.080 1.155 1.070 1.140 336,483 +0.09(+8.57%)
Aug 27, 2025 1.050 1.078 1.045 1.050 171,132 +0.00(+0.00%)
Aug 26, 2025 1.050 1.075 1.030 1.050 133,039 +0.01(+0.96%)
Aug 25, 2025 1.070 1.090 1.030 1.040 110,471 -0.02(-1.89%)
Aug 22, 2025 1.010 1.085 1.010 1.060 146,599 +0.03(+2.91%)
Aug 21, 2025 1.030 1.050 1.020 1.030 59,967 -0.02(-1.90%)
Aug 20, 2025 1.030 1.055 1.010 1.050 132,586 +0.02(+1.94%)
Aug 19, 2025 1.060 1.080 0.9945 1.030 430,528 -0.02(-1.90%)
Aug 18, 2025 1.050 1.080 1.020 1.050 167,086 -0.01(-0.94%)
Aug 15, 2025 1.040 1.080 1.040 1.060 261,343 +0.02(+1.92%)
Aug 14, 2025 1.020 1.100 1.020 1.040 259,264 -0.02(-1.89%)
Aug 13, 2025 1.030 1.060 1.020 1.060 87,819 +0.02(+1.92%)
Aug 12, 2025 1.000 1.071 1.000 1.040 238,265 +0.03(+2.97%)
Aug 11, 2025 1.050 1.080 1.001 1.010 457,059 -0.05(-4.72%)
Aug 08, 2025 1.000 1.065 0.9971 1.060 173,457 +0.06(+6.00%)
Aug 07, 2025 1.040 1.049 0.9700 1.000 469,674 -0.04(-3.85%)
Aug 06, 2025 1.050 1.085 1.005 1.040 444,255 +0.00(+0.00%)
Aug 05, 2025 1.030 1.055 1.010 1.040 118,775 +0.01(+0.97%)
Aug 04, 2025 1.040 1.085 1.010 1.030 172,748 -0.02(-1.90%)
Aug 01, 2025 1.010 1.100 0.9700 1.050 377,026 +0.04(+3.96%)
Jul 31, 2025 1.020 1.080 1.010 1.010 150,790 -0.03(-2.88%)
Jul 30, 2025 1.110 1.110 1.030 1.040 463,362 -0.07(-6.31%)
Jul 29, 2025 1.150 1.170 1.110 1.110 162,051 -0.05(-4.31%)
Jul 28, 2025 1.170 1.190 1.160 1.160 52,258 -0.02(-1.69%)
Jul 25, 2025 1.160 1.190 1.160 1.180 72,255 +0.00(+0.00%)
Jul 24, 2025 1.220 1.240 1.180 1.180 113,710 -0.06(-4.84%)
Jul 23, 2025 1.240 1.260 1.220 1.240 65,932 +0.00(+0.00%)
Jul 22, 2025 1.230 1.280 1.210 1.240 290,486 +0.01(+0.81%)
Jul 21, 2025 1.190 1.250 1.169 1.230 342,048 +0.06(+5.13%)
Jul 18, 2025 1.180 1.180 1.130 1.170 139,686 -0.01(-0.85%)
Jul 17, 2025 1.150 1.210 1.150 1.180 140,780 +0.01(+0.85%)
Jul 16, 2025 1.190 1.240 1.150 1.170 110,355 -0.02(-1.68%)
Jul 15, 2025 1.270 1.276 1.190 1.190 193,553 -0.07(-5.56%)
Jul 14, 2025 1.230 1.260 1.190 1.260 130,573 +0.02(+1.61%)
Jul 11, 2025 1.240 1.250 1.230 1.240 111,614 -0.01(-0.80%)
Jul 10, 2025 1.240 1.290 1.240 1.250 171,874 -0.01(-0.79%)
Jul 09, 2025 1.250 1.260 1.230 1.260 181,307 +0.02(+1.61%)
Jul 08, 2025 1.230 1.270 1.220 1.240 285,861 +0.01(+0.81%)
Jul 07, 2025 1.250 1.270 1.225 1.230 289,735 -0.01(-0.81%)
Jul 03, 2025 1.240 1.280 1.220 1.240 254,344 +0.01(+0.81%)
Jul 02, 2025 1.170 1.240 1.170 1.230 307,209 +0.07(+6.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.