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)

4.660 -0.090 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 4.800 4.800 4.540 4.660 1,339,541 -0.09(-1.89%)
Mar 12, 2026 4.600 4.890 4.451 4.750 2,188,689 +0.17(+3.71%)
Mar 11, 2026 4.550 4.635 4.400 4.580 2,099,489 -0.02(-0.43%)
Mar 10, 2026 4.370 4.650 4.260 4.600 2,537,876 +0.23(+5.26%)
Mar 09, 2026 4.370 4.525 4.230 4.370 2,731,633 -0.02(-0.46%)
Mar 06, 2026 4.040 4.530 4.020 4.390 5,647,889 +0.37(+9.20%)
Mar 05, 2026 3.550 4.200 3.120 4.020 27,180,988 +1.42(+54.62%)
Mar 04, 2026 2.660 2.705 2.530 2.600 3,087,112 +0.00(+0.00%)
Mar 03, 2026 2.450 2.715 2.410 2.600 738,335 +0.08(+3.17%)
Mar 02, 2026 2.250 2.540 2.250 2.520 774,522 +0.24(+10.53%)
Feb 27, 2026 2.310 2.355 2.250 2.280 639,153 -0.08(-3.39%)
Feb 26, 2026 2.360 2.385 2.300 2.360 532,731 -0.02(-0.84%)
Feb 25, 2026 2.410 2.450 2.340 2.380 620,077 -0.03(-1.24%)
Feb 24, 2026 2.380 2.430 2.360 2.410 228,113 +0.03(+1.26%)
Feb 23, 2026 2.410 2.410 2.350 2.380 376,094 -0.04(-1.65%)
Feb 20, 2026 2.490 2.510 2.375 2.420 447,435 -0.09(-3.59%)
Feb 19, 2026 2.490 2.530 2.420 2.510 409,694 +0.01(+0.40%)
Feb 18, 2026 2.540 2.600 2.470 2.500 380,457 -0.04(-1.57%)
Feb 17, 2026 2.650 2.660 2.520 2.540 556,388 -0.14(-5.22%)
Feb 13, 2026 2.640 2.740 2.600 2.680 421,565 +0.04(+1.52%)
Feb 12, 2026 2.780 2.780 2.620 2.640 659,866 -0.13(-4.69%)
Feb 11, 2026 2.780 2.785 2.610 2.770 805,509 +0.02(+0.73%)
Feb 10, 2026 2.760 2.800 2.580 2.750 722,783 -0.02(-0.72%)
Feb 09, 2026 2.740 2.865 2.690 2.770 992,958 +0.05(+1.84%)
Feb 06, 2026 2.540 2.795 2.536 2.720 657,995 +0.20(+7.94%)
Feb 05, 2026 2.570 2.695 2.510 2.520 654,965 -0.12(-4.55%)
Feb 04, 2026 2.830 2.830 2.550 2.640 822,606 -0.16(-5.71%)
Feb 03, 2026 2.590 2.845 2.501 2.800 1,530,055 +0.23(+8.95%)
Feb 02, 2026 2.490 2.640 2.430 2.570 999,810 +0.07(+2.80%)
Jan 30, 2026 2.590 2.640 2.452 2.500 727,566 -0.07(-2.72%)
Jan 29, 2026 2.630 2.739 2.520 2.570 632,042 -0.04(-1.53%)
Jan 28, 2026 2.700 2.910 2.500 2.610 1,130,156 -0.01(-0.38%)
Jan 27, 2026 2.680 2.769 2.590 2.620 648,172 -0.05(-1.87%)
Jan 26, 2026 2.850 2.870 2.660 2.670 1,012,935 -0.15(-5.32%)
Jan 23, 2026 2.900 2.920 2.750 2.820 860,661 -0.07(-2.42%)
Jan 22, 2026 2.900 2.960 2.840 2.890 884,776 +0.02(+0.70%)
Jan 21, 2026 2.780 2.950 2.760 2.870 1,293,211 +0.09(+3.24%)
Jan 20, 2026 2.680 2.810 2.610 2.780 957,729 +0.08(+2.96%)
Jan 16, 2026 2.620 2.740 2.570 2.700 715,830 +0.07(+2.66%)
Jan 15, 2026 2.700 2.750 2.602 2.630 524,094 -0.09(-3.31%)
Jan 14, 2026 2.650 2.760 2.600 2.720 794,212 +0.10(+3.82%)
Jan 13, 2026 2.540 2.660 2.500 2.620 910,921 +0.08(+3.15%)
Jan 12, 2026 2.410 2.620 2.350 2.540 1,095,737 +0.15(+6.28%)
Jan 09, 2026 2.400 2.480 2.380 2.390 581,609 -0.01(-0.42%)
Jan 08, 2026 2.390 2.538 2.385 2.400 911,582 +0.00(+0.00%)
Jan 07, 2026 2.420 2.510 2.393 2.400 1,009,218 -0.05(-2.04%)
Jan 06, 2026 2.470 2.516 2.340 2.450 1,664,701 -0.03(-1.21%)
Jan 05, 2026 2.650 2.770 2.430 2.480 2,119,939 -0.18(-6.77%)
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 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.