Alto Ingredients Inc (NQ: PEIX )

7.390 USD +0.640 (+9.48%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.00 14.24 12.36 14.11 2,345,438 +1.40(+11.06%)
Oct 30, 2014 12.15 12.99 10.41 12.71 4,482,498 -0.07(-0.59%)
Oct 29, 2014 12.48 12.96 12.14 12.78 3,055,989 +0.62(+5.10%)
Oct 28, 2014 11.40 12.20 11.30 12.16 1,386,496 +0.90(+7.99%)
Oct 27, 2014 11.54 11.73 11.73 11.26 1,284,367 -0.47(-4.01%)
Oct 24, 2014 12.19 12.35 11.45 11.73 1,604,375 -0.53(-4.32%)
Oct 23, 2014 12.65 13.25 12.13 12.26 1,766,072 -0.07(-0.57%)
Oct 22, 2014 11.59 12.98 11.42 12.33 2,514,859 +0.78(+6.75%)
Oct 21, 2014 11.71 12.10 11.37 11.55 1,455,006 +0.00(+0.00%)
Oct 20, 2014 11.11 11.48 11.05 11.55 1,398,605 +0.44(+3.96%)
Oct 17, 2014 11.85 12.97 11.09 11.11 2,852,951 -0.51(-4.39%)
Oct 16, 2014 10.15 11.88 10.15 11.62 2,707,253 +1.14(+10.88%)
Oct 15, 2014 9.630 10.70 9.100 10.48 2,740,131 +0.62(+6.29%)
Oct 14, 2014 10.58 10.71 9.850 9.860 1,986,515 -0.40(-3.90%)
Oct 13, 2014 10.88 11.25 10.17 10.26 2,094,098 -0.61(-5.61%)
Oct 10, 2014 11.65 11.96 10.72 10.87 1,681,889 -0.78(-6.70%)
Oct 09, 2014 12.23 12.23 11.50 11.65 2,282,068 -0.58(-4.74%)
Oct 08, 2014 11.42 12.32 10.85 12.23 2,454,009 +0.79(+6.95%)
Oct 07, 2014 11.74 12.07 11.33 11.44 1,805,526 -0.46(-3.83%)
Oct 06, 2014 13.35 13.50 11.83 11.89 1,983,234 -1.36(-10.26%)
Oct 03, 2014 12.85 13.45 12.43 13.25 1,774,700 +0.63(+4.99%)
Oct 02, 2014 13.37 13.73 12.12 12.62 3,204,690 -0.85(-6.31%)
Oct 01, 2014 13.99 14.32 13.39 13.47 1,935,021 -0.49(-3.51%)
Sep 30, 2014 14.64 15.08 13.75 13.96 2,107,061 -0.95(-6.37%)
Sep 29, 2014 15.16 15.50 14.68 14.91 1,397,732 -0.75(-4.79%)
Sep 26, 2014 15.21 15.83 15.20 15.66 1,099,905 +0.61(+4.05%)
Sep 25, 2014 15.50 15.81 14.95 15.05 1,129,042 -0.63(-4.02%)
Sep 24, 2014 15.56 16.00 15.03 15.68 1,418,845 +0.05(+0.32%)
Sep 23, 2014 15.62 16.19 15.33 15.63 1,384,339 -0.02(-0.13%)
Sep 22, 2014 15.97 16.88 15.58 15.65 1,945,870 -0.32(-2.00%)
Sep 19, 2014 16.69 16.79 15.64 15.97 3,652,583 -0.64(-3.85%)
Sep 18, 2014 16.89 17.35 16.40 16.61 1,991,243 -0.22(-1.31%)
Sep 17, 2014 18.50 19.06 16.75 16.83 3,081,682 -1.89(-10.10%)
Sep 16, 2014 18.35 19.45 18.15 18.72 1,945,532 +0.36(+1.96%)
Sep 15, 2014 19.70 20.00 18.28 18.36 2,612,613 -1.65(-8.25%)
Sep 12, 2014 21.53 21.69 20.00 20.01 1,839,440 -1.30(-6.10%)
Sep 11, 2014 22.88 22.98 19.65 21.31 4,770,646 -1.70(-7.39%)
Sep 10, 2014 22.74 23.23 22.52 23.01 1,120,688 +0.15(+0.66%)
Sep 09, 2014 23.10 23.38 22.71 22.86 766,877 -0.24(-1.04%)
Sep 08, 2014 22.87 23.38 22.55 23.10 1,122,062 +0.27(+1.18%)
Sep 05, 2014 22.80 22.99 22.25 22.83 908,576 +0.03(+0.13%)
Sep 04, 2014 23.20 23.40 22.69 22.80 820,322 -0.35(-1.51%)
Sep 03, 2014 23.84 23.89 22.56 23.15 1,411,171 -0.37(-1.57%)
Sep 02, 2014 23.76 23.97 23.25 23.52 1,992,114 +0.41(+1.77%)
Aug 29, 2014 22.70 23.11 23.11 23.11 1,387,100 +0.64(+2.85%)
Aug 28, 2014 22.42 23.11 22.29 22.47 1,285,372 +0.00(+0.00%)
Aug 27, 2014 21.68 22.74 21.63 22.47 2,427,606 +1.06(+4.95%)
Aug 26, 2014 21.08 21.60 21.04 21.41 733,470 +0.26(+1.23%)
Aug 25, 2014 21.17 21.50 20.80 21.15 858,783 -0.01(-0.05%)
Aug 22, 2014 21.14 21.58 20.36 21.16 1,059,775 -0.03(-0.14%)
Aug 21, 2014 21.45 21.60 20.30 21.19 1,053,856 -0.24(-1.12%)
Aug 20, 2014 21.61 21.70 21.06 21.43 689,374 -0.16(-0.74%)
Aug 19, 2014 21.43 22.02 21.40 21.59 1,029,597 +0.29(+1.36%)
Aug 18, 2014 20.86 21.42 20.58 21.30 1,163,972 +0.92(+4.51%)
Aug 15, 2014 21.00 21.23 20.22 20.38 1,637,916 -0.43(-2.07%)
Aug 14, 2014 20.16 20.90 20.10 20.81 1,500,796 +0.73(+3.64%)
Aug 13, 2014 19.42 20.15 19.40 20.08 1,361,793 +0.70(+3.61%)
Aug 12, 2014 19.55 19.74 19.12 19.38 735,341 -0.03(-0.15%)
Aug 11, 2014 19.05 19.78 19.00 19.41 1,332,208 +0.60(+3.19%)
Aug 08, 2014 18.83 19.12 18.60 18.81 465,645 -0.04(-0.21%)
Aug 07, 2014 19.25 19.45 18.65 18.85 812,465 +0.00(+0.00%)
Aug 06, 2014 18.94 19.59 18.78 18.85 985,950 -0.25(-1.31%)
Aug 05, 2014 19.58 19.88 18.99 19.10 988,476 -0.48(-2.45%)
Aug 04, 2014 19.34 19.83 19.15 19.58 1,581,740 +0.44(+2.30%)
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.