Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegiant Travel Com
(NQ:
ALGT
)
45.81
+2.75 (+6.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
165.57
169.92
163.93
168.26
281,066
-0.63(-0.37%)
Feb 25, 2022
166.88
171.39
167.23
168.89
251,913
+3.54(+2.14%)
Feb 24, 2022
151.68
166.05
150.14
165.35
318,841
+5.19(+3.24%)
Feb 23, 2022
166.99
167.97
160.00
160.16
195,806
-5.54(-3.34%)
Feb 22, 2022
163.99
168.08
162.94
165.70
208,286
-0.28(-0.17%)
Feb 18, 2022
165.98
0
-0.42(-0.26%)
Feb 17, 2022
169.95
172.43
165.91
166.41
162,729
-6.38(-3.69%)
Feb 16, 2022
170.22
174.10
169.14
172.79
204,429
+0.73(+0.42%)
Feb 15, 2022
170.04
174.70
170.04
172.06
257,627
+5.50(+3.30%)
Feb 14, 2022
167.65
175.50
165.66
166.56
228,477
-0.16(-0.10%)
Feb 11, 2022
174.55
175.02
163.35
166.73
305,074
-7.16(-4.12%)
Feb 10, 2022
173.74
178.87
171.16
173.89
180,783
-2.61(-1.48%)
Feb 09, 2022
174.57
178.81
174.57
176.50
213,327
+3.40(+1.97%)
Feb 08, 2022
170.54
174.02
167.84
173.10
173,120
+5.78(+3.45%)
Feb 07, 2022
168.53
173.76
163.84
167.32
272,639
-0.12(-0.07%)
Feb 04, 2022
166.73
168.48
164.32
167.43
244,586
-1.85(-1.09%)
Feb 03, 2022
172.77
169.28
273,562
-1.00(-0.58%)
Feb 02, 2022
174.85
174.94
166.53
170.28
300,622
-4.47(-2.56%)
Feb 01, 2022
172.65
177.21
172.31
174.75
202,176
+2.07(+1.20%)
Jan 31, 2022
164.22
172.68
286,104
+6.68(+4.02%)
Jan 28, 2022
165.10
166.00
158.54
166.00
179,841
-0.22(-0.13%)
Jan 27, 2022
170.03
174.87
165.32
166.22
178,137
-2.58(-1.53%)
Jan 26, 2022
173.76
176.62
167.96
168.81
153,903
-2.93(-1.71%)
Jan 25, 2022
165.85
174.40
163.21
171.74
217,028
+2.97(+1.76%)
Jan 24, 2022
167.06
168.85
159.13
168.77
258,526
-1.78(-1.04%)
Jan 21, 2022
171.91
175.45
169.39
170.55
224,901
-3.14(-1.81%)
Jan 20, 2022
174.86
179.54
173.44
173.69
204,149
-0.34(-0.19%)
Jan 19, 2022
175.63
177.93
173.81
174.03
163,031
-1.71(-0.97%)
Jan 18, 2022
178.68
185.53
175.21
175.74
154,981
-4.14(-2.30%)
Jan 14, 2022
179.87
0
-1.24(-0.68%)
Jan 13, 2022
178.98
184.77
177.59
181.11
171,291
+4.48(+2.53%)
Jan 12, 2022
178.03
179.12
175.20
176.63
216,859
-0.32(-0.18%)
Jan 11, 2022
172.97
177.50
170.97
176.95
193,689
+4.19(+2.42%)
Jan 10, 2022
173.01
174.23
169.41
172.77
197,443
+0.51(+0.30%)
Jan 07, 2022
169.10
174.23
168.41
172.26
312,927
+0.60(+0.35%)
Jan 06, 2022
173.39
174.93
170.13
171.66
254,447
+1.43(+0.84%)
Jan 05, 2022
179.72
179.78
169.34
170.23
447,500
-16.48(-8.83%)
Jan 04, 2022
186.21
189.11
186.18
186.71
130,571
+2.14(+1.16%)
Jan 03, 2022
182.08
188.51
182.00
184.56
178,334
+4.12(+2.28%)
Dec 31, 2021
182.68
184.02
180.27
180.44
162,177
-2.22(-1.22%)
Dec 30, 2021
183.84
187.02
182.38
182.67
177,171
-1.61(-0.88%)
Dec 29, 2021
183.84
185.74
182.47
184.28
127,643
-0.55(-0.30%)
Dec 28, 2021
181.40
186.34
180.96
184.83
139,288
+1.99(+1.09%)
Dec 27, 2021
182.13
186.06
178.20
182.84
138,131
-0.98(-0.53%)
Dec 23, 2021
184.16
185.72
181.48
183.82
165,991
+1.91(+1.05%)
Dec 22, 2021
181.37
182.93
179.24
181.90
164,802
+0.79(+0.44%)
Dec 21, 2021
172.01
182.20
172.01
181.11
242,445
+10.26(+6.00%)
Dec 20, 2021
167.12
171.82
164.31
170.85
238,930
+0.05(+0.03%)
Dec 17, 2021
167.85
174.30
165.51
170.81
572,094
+4.38(+2.63%)
Dec 16, 2021
173.74
174.21
165.49
166.43
238,244
-6.31(-3.65%)
Dec 15, 2021
171.75
172.89
166.11
172.74
313,312
+1.28(+0.74%)
Dec 14, 2021
173.28
177.49
169.87
171.46
239,069
-1.91(-1.10%)
Dec 13, 2021
177.23
177.23
172.29
173.38
215,401
-5.76(-3.22%)
Dec 10, 2021
185.56
186.55
178.05
179.14
272,909
-5.47(-2.96%)
Dec 09, 2021
184.51
187.70
182.68
184.61
170,531
-1.16(-0.62%)
Dec 08, 2021
179.78
190.08
179.22
185.77
311,925
+7.02(+3.93%)
Dec 07, 2021
179.97
182.40
177.33
178.75
259,782
+0.92(+0.52%)
Dec 06, 2021
171.54
183.10
171.41
177.83
218,669
+9.22(+5.47%)
Dec 03, 2021
170.80
172.19
165.47
168.61
181,878
-3.85(-2.23%)
Dec 02, 2021
160.75
172.97
160.29
172.46
279,967
+14.27(+9.02%)
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
.