Allient Inc. - Common Stock (NQ: ALNT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	19.04	19.23	18.76	18.99	90,125	-0.31(-1.61%)
Sep 27, 2024	19.43	19.84	19.20	19.30	98,712	+0.17(+0.89%)
Sep 26, 2024	19.18	19.45	19.03	19.13	125,256	+0.21(+1.11%)
Sep 25, 2024	19.42	19.42	18.86	18.92	135,873	-0.48(-2.47%)
Sep 24, 2024	20.09	20.14	19.36	19.40	111,405	-0.59(-2.95%)
Sep 23, 2024	20.34	20.48	19.96	19.99	84,417	-0.27(-1.33%)
Sep 20, 2024	20.52	21.10	20.23	20.26	228,340	-0.39(-1.89%)
Sep 19, 2024	21.00	21.13	20.48	20.65	234,598	+0.14(+0.68%)
Sep 18, 2024	20.89	21.49	20.45	20.51	175,270	-0.41(-1.96%)
Sep 17, 2024	20.75	21.43	20.64	20.92	235,203	+0.49(+2.40%)
Sep 16, 2024	20.53	20.77	20.13	20.43	115,155	-0.01(-0.05%)
Sep 13, 2024	19.57	20.48	19.49	20.44	107,662	+1.23(+6.40%)
Sep 12, 2024	18.95	19.23	18.77	19.21	122,222	+0.35(+1.86%)
Sep 11, 2024	18.86	18.89	18.44	18.86	85,264	-0.06(-0.32%)
Sep 10, 2024	18.80	18.94	18.17	18.92	78,363	+0.10(+0.53%)
Sep 09, 2024	19.40	19.51	18.73	18.82	101,771	-0.42(-2.18%)
Sep 06, 2024	20.47	20.66	19.24	19.24	73,727	-1.27(-6.19%)
Sep 05, 2024	20.82	20.82	20.00	20.51	193,874	-0.24(-1.16%)
Sep 04, 2024	20.63	20.96	20.58	20.75	137,426	+0.08(+0.39%)
Sep 03, 2024	21.09	21.10	20.35	20.67	245,145	-0.57(-2.68%)
Aug 30, 2024	21.13	21.49	20.83	21.24	68,793	+0.22(+1.05%)
Aug 29, 2024	20.90	21.39	20.64	21.02	51,368	+0.27(+1.30%)
Aug 28, 2024	20.77	20.89	20.51	20.75	65,043	-0.19(-0.91%)
Aug 27, 2024	21.01	21.27	20.88	20.94	124,589	-0.38(-1.78%)
Aug 26, 2024	21.22	21.79	21.06	21.32	109,604	+0.43(+2.06%)
Aug 23, 2024	20.83	21.68	20.72	20.89	234,286	+0.23(+1.11%)
Aug 22, 2024	20.88	20.98	20.60	20.66	84,794	-0.36(-1.71%)
Aug 21, 2024	20.90	21.17	20.67	21.02	111,952	+0.37(+1.79%)
Aug 20, 2024	20.92	20.95	20.27	20.65	109,750	-0.36(-1.71%)
Aug 19, 2024	20.81	21.07	20.79	21.01	57,444	+0.10(+0.48%)
Aug 16, 2024	21.16	21.52	20.89	20.91	119,128	-0.29(-1.37%)
Aug 15, 2024	21.53	21.53	20.93	21.20	165,115	+0.40(+1.92%)
Aug 14, 2024	20.92	21.14	20.44	20.80	157,272	-0.20(-0.95%)
Aug 13, 2024	21.11	21.11	20.56	21.00	158,545	+0.02(+0.10%)
Aug 12, 2024	20.66	21.05	20.42	20.98	203,017	+0.38(+1.84%)
Aug 09, 2024	20.16	21.15	20.15	20.60	211,580	+0.14(+0.68%)
Aug 08, 2024	20.02	21.80	19.03	20.46	378,735	-3.40(-14.25%)
Aug 07, 2024	24.87	25.18	23.78	23.86	279,774	-0.58(-2.37%)
Aug 06, 2024	24.25	24.78	24.05	24.44	60,056	+0.14(+0.58%)
Aug 05, 2024	24.25	24.85	23.85	24.30	64,974	-1.46(-5.67%)
Aug 02, 2024	26.14	26.24	25.62	25.76	59,507	-1.70(-6.19%)

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.