Alto Ingredients Inc (NQ: PEIX )

6.930 USD +0.180 (+2.67%)
Streaming Delayed Price Updated: 4:47 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.375 6.375 5.800 6.090 4,950,200 -0.34(-5.29%)
Oct 29, 2020 6.340 6.840 6.100 6.430 7,765,124 +0.25(+4.05%)
Oct 28, 2020 6.860 7.350 5.920 6.180 13,147,034 -1.10(-15.11%)
Oct 27, 2020 7.970 7.990 6.850 7.280 11,250,980 -0.64(-8.08%)
Oct 26, 2020 8.640 9.330 7.820 7.920 10,696,412 -0.95(-10.71%)
Oct 23, 2020 9.460 9.470 8.610 8.870 5,484,000 -0.24(-2.63%)
Oct 22, 2020 10.55 10.65 8.900 9.110 9,891,650 -1.52(-14.30%)
Oct 21, 2020 10.53 11.13 10.45 10.63 3,952,855 -0.01(-0.09%)
Oct 20, 2020 11.00 11.44 10.19 10.64 7,338,891 -0.19(-1.75%)
Oct 19, 2020 10.58 11.00 10.15 10.83 5,461,111 +0.68(+6.70%)
Oct 16, 2020 9.720 10.80 9.680 10.15 7,425,500 +0.45(+4.64%)
Oct 15, 2020 9.290 9.810 9.160 9.700 3,949,895 +0.15(+1.57%)
Oct 14, 2020 8.970 9.660 8.920 9.550 5,213,182 +0.63(+7.06%)
Oct 13, 2020 8.330 9.190 8.320 8.920 5,492,140 +0.56(+6.70%)
Oct 12, 2020 8.900 8.990 8.170 8.360 4,619,105 -0.47(-5.32%)
Oct 09, 2020 8.990 9.081 8.650 8.830 3,887,600 -0.08(-0.90%)
Oct 08, 2020 8.700 9.190 8.680 8.910 4,170,230 +0.11(+1.25%)
Oct 07, 2020 8.850 9.150 8.570 8.800 5,994,097 +0.31(+3.65%)
Oct 06, 2020 8.470 9.020 8.000 8.490 9,790,259 +0.09(+1.07%)
Oct 05, 2020 7.750 8.620 7.730 8.400 10,895,552 +0.93(+12.45%)
Oct 02, 2020 7.500 7.820 7.230 7.470 5,998,200 -0.38(-4.84%)
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.