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
)
43.06
+0.22 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2020
127.80
129.72
124.25
124.30
236,667
-4.24(-3.30%)
Aug 28, 2020
128.31
131.11
127.44
128.54
351,874
+1.39(+1.09%)
Aug 27, 2020
121.20
128.95
120.80
127.15
269,851
+8.55(+7.21%)
Aug 26, 2020
119.59
120.20
116.79
118.59
152,066
-0.88(-0.74%)
Aug 25, 2020
121.69
121.69
117.98
119.47
220,551
-0.57(-0.47%)
Aug 24, 2020
112.88
120.63
112.20
120.04
291,284
+8.28(+7.41%)
Aug 21, 2020
112.62
114.12
110.78
111.76
138,121
-1.29(-1.14%)
Aug 20, 2020
111.15
113.42
109.46
113.05
139,925
+0.14(+0.12%)
Aug 19, 2020
113.38
117.42
112.14
112.91
131,011
-0.25(-0.22%)
Aug 18, 2020
113.36
113.64
111.88
113.16
120,631
+0.68(+0.60%)
Aug 17, 2020
113.68
113.68
110.64
112.49
170,063
-1.95(-1.71%)
Aug 14, 2020
113.72
115.39
111.31
114.44
113,704
+0.33(+0.29%)
Aug 13, 2020
115.28
117.68
113.76
114.11
172,778
-1.77(-1.53%)
Aug 12, 2020
119.69
121.20
113.57
115.88
191,082
-1.99(-1.69%)
Aug 11, 2020
121.23
123.93
117.49
117.87
391,999
+2.63(+2.28%)
Aug 10, 2020
114.77
119.85
114.65
115.24
298,851
+1.03(+0.91%)
Aug 07, 2020
113.57
116.75
112.65
114.21
144,846
+0.14(+0.13%)
Aug 06, 2020
112.14
117.17
110.95
114.06
236,962
+2.64(+2.37%)
Aug 05, 2020
111.14
113.00
108.97
111.42
202,763
+1.39(+1.27%)
Aug 04, 2020
108.48
110.59
107.80
110.03
224,959
+2.39(+2.22%)
Aug 03, 2020
107.69
108.36
105.02
107.64
217,992
-0.64(-0.59%)
Jul 31, 2020
106.31
108.44
104.98
108.28
167,194
+0.52(+0.48%)
Jul 30, 2020
106.64
109.60
101.56
107.76
281,976
-3.19(-2.88%)
Jul 29, 2020
111.51
112.84
109.59
110.95
272,866
-0.21(-0.19%)
Jul 28, 2020
109.12
113.56
109.12
111.16
162,739
+1.49(+1.36%)
Jul 27, 2020
109.53
112.08
108.54
109.67
129,362
-0.11(-0.10%)
Jul 24, 2020
109.59
111.15
108.39
109.78
142,467
-0.17(-0.16%)
Jul 23, 2020
108.44
113.88
107.22
109.95
157,499
+0.57(+0.52%)
Jul 22, 2020
108.93
110.50
108.05
109.38
103,393
+0.01(+0.01%)
Jul 21, 2020
108.00
111.54
107.89
109.37
138,484
+2.81(+2.64%)
Jul 20, 2020
108.96
109.79
105.63
106.56
197,702
-2.99(-2.73%)
Jul 17, 2020
111.06
111.91
108.77
109.55
215,200
-2.35(-2.10%)
Jul 16, 2020
111.72
114.39
109.75
111.90
224,871
-2.94(-2.56%)
Jul 15, 2020
111.75
115.73
111.03
114.83
253,627
+6.69(+6.18%)
Jul 14, 2020
103.75
109.92
103.75
108.15
160,732
+1.93(+1.82%)
Jul 13, 2020
109.05
110.19
104.19
106.21
302,044
-0.39(-0.36%)
Jul 10, 2020
99.45
107.75
98.05
106.60
263,828
+8.26(+8.40%)
Jul 09, 2020
104.72
105.74
96.75
98.34
320,243
-8.19(-7.69%)
Jul 08, 2020
102.93
107.25
101.21
106.52
190,820
+3.29(+3.18%)
Jul 07, 2020
105.06
106.56
102.67
103.24
157,668
-4.36(-4.05%)
Jul 06, 2020
108.13
109.45
105.35
107.59
126,475
+2.03(+1.92%)
Jul 02, 2020
108.05
109.99
104.97
105.56
114,015
+0.90(+0.86%)
Jul 01, 2020
108.12
110.60
104.57
104.67
257,063
-0.89(-0.84%)
Jun 30, 2020
106.54
108.58
103.36
105.56
205,092
-2.34(-2.17%)
Jun 29, 2020
104.18
108.72
100.54
107.89
286,912
+4.77(+4.62%)
Jun 26, 2020
101.93
104.10
95.95
103.13
779,689
-0.24(-0.23%)
Jun 25, 2020
102.19
104.44
99.85
103.37
261,643
-0.91(-0.87%)
Jun 24, 2020
109.11
109.17
103.64
104.28
217,784
-6.39(-5.77%)
Jun 23, 2020
108.62
112.12
106.22
110.67
312,646
+4.06(+3.81%)
Jun 22, 2020
106.52
109.56
103.93
106.61
354,098
+0.93(+0.88%)
Jun 19, 2020
111.73
111.94
102.19
105.68
429,574
-4.52(-4.11%)
Jun 18, 2020
107.30
111.24
106.06
110.20
151,945
+0.05(+0.04%)
Jun 17, 2020
109.54
112.08
106.81
110.16
239,560
-1.32(-1.19%)
Jun 16, 2020
118.88
118.89
107.50
111.48
285,758
+1.06(+0.96%)
Jun 15, 2020
102.46
112.20
101.76
110.42
257,049
+1.21(+1.11%)
Jun 12, 2020
113.81
116.91
102.27
109.21
614,770
+5.82(+5.63%)
Jun 11, 2020
106.07
112.54
101.40
103.39
409,267
-14.46(-12.27%)
Jun 10, 2020
123.23
123.23
113.49
117.85
340,537
-7.77(-6.19%)
Jun 09, 2020
125.53
128.12
117.52
125.62
423,581
-3.65(-2.83%)
Jun 08, 2020
124.94
130.05
123.19
129.28
478,975
+9.33(+7.78%)
Jun 05, 2020
131.46
135.01
116.87
119.95
679,124
-1.68(-1.38%)
Jun 04, 2020
119.86
127.50
118.24
121.63
672,819
+4.04(+3.44%)
Jun 03, 2020
111.61
121.97
110.88
117.59
541,822
+8.71(+8.00%)
Jun 02, 2020
107.35
110.30
105.05
108.88
318,994
+3.57(+3.39%)
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
.