Alto Ingredients Inc (NQ: PEIX )

6.920 USD -0.500 (-6.74%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.900 5.950 5.625 5.900 798,355 -0.05(-0.84%)
May 30, 2017 6.200 6.300 5.900 5.950 659,002 -0.30(-4.80%)
May 26, 2017 6.250 6.300 6.100 6.250 637,421 -0.05(-0.79%)
May 25, 2017 6.500 6.500 6.250 6.300 626,025 -0.15(-2.33%)
May 24, 2017 6.350 6.600 6.200 6.450 733,920 +0.10(+1.57%)
May 23, 2017 6.400 6.500 6.150 6.350 1,037,102 -0.10(-1.55%)
May 22, 2017 6.300 6.450 6.250 6.450 471,274 +0.12(+1.98%)
May 19, 2017 6.500 6.550 6.300 6.325 457,985 -0.17(-2.69%)
May 18, 2017 6.300 6.475 6.150 6.500 650,501 +0.20(+3.17%)
May 17, 2017 6.800 6.800 6.250 6.300 856,709 -0.60(-8.70%)
May 16, 2017 6.850 6.900 6.750 6.900 664,289 +0.10(+1.47%)
May 15, 2017 6.900 7.150 6.800 6.800 688,394 -0.10(-1.45%)
May 12, 2017 7.050 7.200 6.850 6.900 417,917 -0.20(-2.82%)
May 11, 2017 7.200 7.250 6.950 7.100 850,245 -0.05(-0.70%)
May 10, 2017 6.450 7.200 6.300 7.150 1,482,052 +0.15(+2.14%)
May 09, 2017 7.050 7.250 6.850 7.000 782,252 +0.00(+0.00%)
May 08, 2017 6.850 7.150 6.800 7.000 645,525 +0.10(+1.45%)
May 05, 2017 6.650 6.950 6.450 6.900 863,555 +0.25(+3.76%)
May 04, 2017 6.450 6.700 6.300 6.650 771,166 +0.15(+2.31%)
May 03, 2017 6.550 6.700 6.450 6.500 410,999 -0.05(-0.76%)
May 02, 2017 6.850 6.850 6.550 6.550 461,231 -0.25(-3.68%)
May 01, 2017 6.750 6.900 6.700 6.800 706,527 +0.00(+0.00%)
Apr 28, 2017 6.650 6.800 6.650 6.800 517,873 +0.15(+2.26%)
Apr 27, 2017 6.700 6.750 6.500 6.650 1,155,913 -0.10(-1.48%)
Apr 26, 2017 6.700 7.000 6.650 6.750 1,349,323 +0.05(+0.75%)
Apr 25, 2017 6.850 6.900 6.650 6.700 1,166,722 -0.10(-1.47%)
Apr 24, 2017 6.750 6.950 6.650 6.800 898,898 +0.05(+0.74%)
Apr 21, 2017 6.800 6.900 6.700 6.750 351,166 -0.10(-1.46%)
Apr 20, 2017 6.900 6.950 6.700 6.850 427,149 +0.00(+0.00%)
Apr 19, 2017 6.850 6.950 6.750 6.850 517,200 +0.00(+0.00%)
Apr 18, 2017 6.750 6.900 6.600 6.850 457,445 +0.05(+0.74%)
Apr 17, 2017 7.000 7.000 6.600 6.800 961,259 -0.15(-2.16%)
Apr 13, 2017 7.000 7.050 6.800 6.950 507,866 +0.00(+0.00%)
Apr 12, 2017 7.150 7.200 6.950 6.950 396,504 -0.20(-2.80%)
Apr 11, 2017 6.950 7.200 6.750 7.150 955,969 +0.25(+3.62%)
Apr 10, 2017 7.100 7.200 6.850 6.900 557,512 -0.15(-2.13%)
Apr 07, 2017 7.050 7.200 6.900 7.050 418,739 +0.00(+0.00%)
Apr 06, 2017 6.750 7.200 6.750 7.050 483,070 +0.30(+4.44%)
Apr 05, 2017 7.050 7.450 6.750 6.750 687,736 -0.30(-4.26%)
Apr 04, 2017 7.050 7.150 6.800 7.050 613,871 +0.00(+0.00%)
Apr 03, 2017 6.950 7.050 6.750 7.050 591,877 +0.20(+2.92%)
Mar 31, 2017 6.800 7.050 6.600 6.850 1,321,992 +0.10(+1.48%)
Mar 30, 2017 7.200 7.250 6.650 6.750 852,023 -0.40(-5.59%)
Mar 29, 2017 6.800 7.200 6.750 7.150 644,657 +0.35(+5.15%)
Mar 28, 2017 6.800 7.000 6.750 6.800 539,717 +0.00(+0.00%)
Mar 27, 2017 6.700 6.900 6.700 6.800 569,419 +0.00(+0.00%)
Mar 24, 2017 6.800 7.100 6.750 6.800 762,168 +0.00(+0.00%)
Mar 23, 2017 6.900 7.125 6.750 6.800 462,797 -0.10(-1.45%)
Mar 22, 2017 7.100 7.150 6.650 6.900 567,025 -0.20(-2.82%)
Mar 21, 2017 7.200 7.575 7.100 7.100 758,059 +0.00(+0.00%)
Mar 20, 2017 6.800 7.200 6.700 7.100 427,918 +0.30(+4.41%)
Mar 17, 2017 6.600 6.875 6.500 6.800 2,007,226 +0.15(+2.26%)
Mar 16, 2017 6.800 6.850 6.600 6.650 1,060,880 -0.10(-1.48%)
Mar 15, 2017 7.000 7.100 6.600 6.750 1,427,613 -0.25(-3.57%)
Mar 14, 2017 7.100 7.150 6.850 7.000 314,991 -0.20(-2.78%)
Mar 13, 2017 7.250 7.350 7.150 7.200 329,559 -0.05(-0.69%)
Mar 10, 2017 7.250 7.300 7.100 7.250 264,111 +0.05(+0.69%)
Mar 09, 2017 7.350 7.384 7.000 7.200 784,840 -0.15(-2.04%)
Mar 08, 2017 7.400 7.500 7.150 7.350 676,386 +0.00(+0.00%)
Mar 07, 2017 7.350 7.500 7.250 7.350 437,665 +0.05(+0.68%)
Mar 06, 2017 7.600 7.600 7.100 7.300 694,173 -0.35(-4.58%)
Mar 03, 2017 7.900 8.350 7.650 7.650 528,000 -0.25(-3.16%)
Mar 02, 2017 8.900 9.350 7.800 7.900 1,620,931 -0.45(-5.39%)
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.