Alt5 Sigma Corporation (NQ: ALTS )

2.390 -0.090 (-3.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.480	2.530	2.300	2.390	105,762	-0.09(-3.63%)
Oct 31, 2024	2.460	2.600	2.435	2.480	175,918	+0.02(+0.81%)
Oct 30, 2024	2.500	2.690	2.450	2.460	72,943	-0.05(-1.99%)
Oct 29, 2024	2.840	2.840	2.390	2.510	160,846	-0.31(-10.99%)
Oct 28, 2024	2.830	2.840	2.720	2.820	104,106	+0.02(+0.71%)
Oct 25, 2024	2.710	2.830	2.700	2.800	140,819	+0.10(+3.70%)
Oct 24, 2024	2.600	2.770	2.600	2.700	284,881	+0.16(+6.30%)
Oct 23, 2024	2.490	2.590	2.410	2.540	86,384	+0.08(+3.25%)
Oct 22, 2024	2.330	2.530	2.330	2.460	134,324	-0.01(-0.40%)
Oct 21, 2024	2.470	2.600	2.406	2.470	132,985	-0.03(-1.20%)
Oct 18, 2024	2.440	2.510	2.350	2.500	142,869	+0.05(+2.04%)
Oct 17, 2024	2.180	2.520	2.160	2.450	375,661	+0.19(+8.41%)
Oct 16, 2024	2.010	2.301	2.010	2.260	283,144	+0.12(+5.61%)
Oct 15, 2024	1.760	2.200	1.760	2.140	338,037	+0.36(+20.22%)
Oct 14, 2024	1.810	1.825	1.750	1.780	34,805	-0.03(-1.66%)
Oct 11, 2024	1.750	1.830	1.740	1.810	124,127	+0.06(+3.43%)
Oct 10, 2024	1.740	1.750	1.650	1.750	218,252	+0.04(+2.34%)
Oct 09, 2024	1.720	1.779	1.690	1.710	116,180	+0.02(+1.18%)
Oct 08, 2024	1.750	1.790	1.551	1.690	260,736	-0.06(-3.43%)
Oct 07, 2024	1.820	1.820	1.710	1.750	59,434	-0.05(-2.78%)
Oct 04, 2024	1.770	1.840	1.750	1.800	77,414	+0.03(+1.69%)
Oct 03, 2024	1.790	1.830	1.750	1.770	70,653	-0.01(-0.56%)
Oct 02, 2024	1.790	1.890	1.750	1.780	109,573	-0.05(-2.73%)
Oct 01, 2024	1.770	1.880	1.725	1.830	149,538	+0.06(+3.39%)
Sep 30, 2024	1.800	1.880	1.730	1.770	176,908	-0.04(-2.21%)
Sep 27, 2024	1.840	1.880	1.780	1.810	88,543	+0.03(+1.69%)
Sep 26, 2024	1.800	1.817	1.700	1.780	163,290	+0.01(+0.56%)
Sep 25, 2024	1.900	1.920	1.760	1.770	129,819	-0.11(-6.10%)
Sep 24, 2024	2.010	2.010	1.840	1.885	218,029	-0.04(-2.33%)
Sep 23, 2024	2.050	2.060	1.880	1.930	198,913	-0.10(-4.93%)
Sep 20, 2024	2.050	2.070	1.920	2.030	390,662	-0.02(-0.98%)
Sep 19, 2024	2.090	2.140	1.982	2.050	187,256	-0.03(-1.44%)
Sep 18, 2024	2.150	2.210	2.020	2.080	190,614	-0.05(-2.35%)
Sep 17, 2024	2.000	2.210	1.960	2.130	207,965	+0.13(+6.50%)
Sep 16, 2024	2.130	2.140	2.000	2.000	267,494	-0.18(-8.26%)
Sep 13, 2024	2.210	2.400	2.100	2.180	316,134	-0.09(-3.96%)
Sep 12, 2024	2.320	2.430	2.210	2.270	217,914	-0.05(-2.16%)
Sep 11, 2024	2.040	2.380	1.920	2.320	375,381	+0.29(+14.29%)
Sep 10, 2024	2.060	2.160	1.950	2.030	396,133	-0.08(-3.79%)
Sep 09, 2024	2.080	2.220	2.030	2.110	186,926	+0.01(+0.48%)
Sep 06, 2024	2.000	2.200	1.910	2.100	333,616	+0.04(+1.94%)
Sep 05, 2024	2.200	2.240	2.000	2.060	276,580	-0.13(-5.94%)
Sep 04, 2024	2.330	2.350	2.170	2.190	278,904	-0.13(-5.60%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Alt5 Sigma Corporation (NQ: ALTS )

Historical Prices