Alto Ingredients Inc (NQ: PEIX )

6.810 USD -0.290 (-4.08%)
Official Closing Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.260 6.515 6.260 6.490 547,140 +0.26(+4.17%)
Sep 29, 2015 6.410 6.470 6.195 6.230 564,039 -0.11(-1.74%)
Sep 28, 2015 6.680 6.720 6.175 6.340 855,997 -0.43(-6.35%)
Sep 25, 2015 6.900 6.980 6.630 6.770 661,948 -0.07(-1.02%)
Sep 24, 2015 6.830 6.910 6.680 6.840 506,334 -0.07(-1.01%)
Sep 23, 2015 7.080 7.200 6.880 6.910 669,868 -0.13(-1.85%)
Sep 22, 2015 6.910 7.094 6.820 7.040 555,641 +0.01(+0.14%)
Sep 21, 2015 6.870 7.270 6.840 7.030 796,491 +0.15(+2.18%)
Sep 18, 2015 6.830 6.885 6.670 6.880 1,213,470 -0.08(-1.15%)
Sep 17, 2015 6.960 7.230 6.860 6.960 751,332 -0.05(-0.71%)
Sep 16, 2015 6.880 7.090 6.830 7.010 595,118 +0.15(+2.19%)
Sep 15, 2015 6.510 7.000 6.510 6.860 731,497 +0.36(+5.54%)
Sep 14, 2015 6.870 6.910 6.490 6.500 757,410 -0.36(-5.25%)
Sep 11, 2015 7.120 7.200 6.830 6.860 791,296 -0.33(-4.59%)
Sep 10, 2015 7.250 7.370 6.979 7.190 1,371,898 -0.04(-0.55%)
Sep 09, 2015 6.920 7.420 6.910 7.230 1,541,189 +0.32(+4.63%)
Sep 08, 2015 6.550 6.960 6.480 6.910 979,212 +0.45(+6.97%)
Sep 04, 2015 6.490 6.460 6.460 6.460 1,066,600 -0.15(-2.27%)
Sep 03, 2015 6.620 6.850 6.530 6.610 1,184,730 +0.05(+0.76%)
Sep 02, 2015 6.600 6.750 6.420 6.560 1,451,472 +0.01(+0.15%)
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.