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
)
44.02
+0.96 (+2.23%)
Streaming Delayed Price
Updated: 9:42 AM 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 (%)
Apr 30, 2020
78.83
80.38
74.84
75.85
254,187
-4.52(-5.63%)
Apr 29, 2020
78.20
82.04
77.52
80.38
430,413
+5.98(+8.04%)
Apr 28, 2020
68.46
75.50
68.26
74.39
357,893
+7.15(+10.64%)
Apr 27, 2020
68.52
70.16
66.77
67.24
251,014
-0.01(-0.01%)
Apr 24, 2020
68.62
68.72
65.89
67.25
149,192
-0.44(-0.66%)
Apr 23, 2020
69.59
72.47
67.20
67.70
269,766
-1.01(-1.46%)
Apr 22, 2020
71.04
72.75
67.83
68.70
342,748
-1.59(-2.26%)
Apr 21, 2020
67.66
70.32
66.78
70.29
192,095
+0.71(+1.01%)
Apr 20, 2020
70.32
71.24
67.71
69.58
175,767
-2.90(-4.00%)
Apr 17, 2020
74.80
75.31
71.20
72.48
202,371
+2.36(+3.36%)
Apr 16, 2020
73.51
74.89
67.68
70.12
255,283
-5.00(-6.65%)
Apr 15, 2020
77.41
80.20
72.70
75.12
241,316
-1.31(-1.72%)
Apr 14, 2020
75.58
79.75
75.40
76.43
218,561
+3.09(+4.22%)
Apr 13, 2020
81.29
82.01
71.24
73.34
273,610
-7.20(-8.94%)
Apr 09, 2020
79.99
86.00
79.45
80.54
389,948
+3.97(+5.19%)
Apr 08, 2020
79.09
81.09
76.03
76.57
287,014
-2.33(-2.95%)
Apr 07, 2020
77.85
85.21
77.32
78.90
386,935
+6.54(+9.04%)
Apr 06, 2020
71.43
74.69
67.85
72.36
389,255
+5.33(+7.95%)
Apr 03, 2020
70.29
70.29
61.81
67.03
342,459
-0.14(-0.22%)
Apr 02, 2020
68.30
71.93
65.75
67.17
257,860
-1.73(-2.51%)
Apr 01, 2020
75.07
76.17
67.35
68.90
231,242
-10.16(-12.85%)
Mar 31, 2020
82.67
84.27
77.47
79.06
195,658
-3.08(-3.75%)
Mar 30, 2020
83.87
89.37
77.61
82.15
190,734
-5.72(-6.51%)
Mar 27, 2020
89.49
91.36
80.61
87.87
293,625
-6.09(-6.48%)
Mar 26, 2020
92.79
100.08
90.11
93.96
262,896
+4.51(+5.05%)
Mar 25, 2020
102.05
102.05
82.16
89.44
490,601
-0.14(-0.15%)
Mar 24, 2020
75.83
93.74
75.00
89.58
370,384
+20.27(+29.24%)
Mar 23, 2020
67.39
74.21
65.93
69.31
313,621
+2.79(+4.20%)
Mar 20, 2020
71.49
73.79
65.29
66.52
347,425
-3.56(-5.08%)
Mar 19, 2020
70.68
78.76
58.05
70.07
352,815
-1.64(-2.29%)
Mar 18, 2020
90.69
96.27
65.21
71.72
573,751
-28.35(-28.33%)
Mar 17, 2020
86.95
101.46
81.18
100.07
404,058
+14.99(+17.62%)
Mar 16, 2020
95.79
96.53
82.86
85.07
466,922
-24.44(-22.32%)
Mar 13, 2020
105.16
109.63
98.65
109.52
385,602
+10.40(+10.49%)
Mar 12, 2020
108.25
108.25
95.43
99.12
772,932
-16.84(-14.52%)
Mar 11, 2020
118.77
119.13
114.05
115.96
381,383
-6.79(-5.53%)
Mar 10, 2020
118.44
122.97
112.23
122.75
516,173
+8.31(+7.26%)
Mar 09, 2020
111.97
116.20
111.15
114.44
389,541
-3.25(-2.76%)
Mar 06, 2020
115.94
123.44
113.58
117.69
292,693
-1.68(-1.41%)
Mar 05, 2020
127.37
127.84
118.62
119.37
337,848
-12.35(-9.38%)
Mar 04, 2020
129.11
131.72
126.33
131.72
425,077
+4.20(+3.30%)
Mar 03, 2020
134.50
137.20
125.83
127.52
375,984
-5.32(-4.00%)
Mar 02, 2020
134.27
134.60
122.78
132.83
542,647
+1.83(+1.39%)
Feb 28, 2020
122.01
131.64
122.01
131.00
578,559
+5.10(+4.05%)
Feb 27, 2020
133.18
137.78
125.90
125.90
411,397
-13.24(-9.51%)
Feb 26, 2020
143.44
145.83
138.83
139.14
160,028
-3.21(-2.26%)
Feb 25, 2020
149.01
150.71
142.03
142.35
266,406
-6.39(-4.30%)
Feb 24, 2020
151.44
153.51
145.40
148.74
190,374
-7.82(-5.00%)
Feb 21, 2020
156.87
157.33
152.14
156.57
318,190
-0.74(-0.47%)
Feb 20, 2020
158.39
159.21
156.83
157.31
198,940
-1.19(-0.75%)
Feb 19, 2020
157.77
159.49
154.93
158.50
212,830
-0.63(-0.40%)
Feb 18, 2020
158.44
159.82
156.18
159.14
215,066
+0.08(+0.05%)
Feb 14, 2020
160.15
161.47
158.50
159.06
77,181
-1.59(-0.99%)
Feb 13, 2020
158.90
161.51
158.07
160.65
90,855
+0.69(+0.43%)
Feb 12, 2020
158.18
160.48
157.01
159.95
120,759
+2.27(+1.44%)
Feb 11, 2020
154.34
157.89
154.34
157.68
107,057
+3.96(+2.58%)
Feb 10, 2020
156.47
156.49
152.84
153.72
200,767
-2.58(-1.65%)
Feb 07, 2020
160.60
160.60
156.09
156.30
239,241
-5.00(-3.10%)
Feb 06, 2020
166.09
167.76
161.19
161.30
120,442
-3.81(-2.31%)
Feb 05, 2020
166.08
167.51
163.73
165.11
177,347
+0.70(+0.43%)
Feb 04, 2020
161.88
165.01
161.73
164.40
146,968
+5.07(+3.18%)
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
.