Alto Ingredients Inc (NQ: PEIX )

6.750 USD +0.290 (+4.49%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.000 3.000 3.000 0 +0.17(+6.19%)
Mar 28, 2018 3.150 3.250 2.750 2.825 1,206,507 -0.27(-8.87%)
Mar 27, 2018 3.150 3.250 3.100 3.100 471,334 -0.10(-3.13%)
Mar 26, 2018 3.450 3.495 3.050 3.200 678,589 -0.20(-5.88%)
Mar 23, 2018 3.350 3.500 3.255 3.400 414,235 +0.10(+3.03%)
Mar 22, 2018 3.500 3.500 3.275 3.300 434,452 -0.25(-7.04%)
Mar 21, 2018 3.350 3.645 3.350 3.550 442,916 +0.17(+5.19%)
Mar 20, 2018 3.450 3.500 3.350 3.375 469,019 -0.02(-0.74%)
Mar 19, 2018 3.500 3.505 3.350 3.400 449,208 -0.15(-4.23%)
Mar 16, 2018 3.550 3.700 3.500 3.550 1,104,916 -0.05(-1.39%)
Mar 15, 2018 3.600 3.750 3.550 3.600 668,459 -0.02(-0.69%)
Mar 14, 2018 3.700 3.750 3.650 3.625 373,200 -0.05(-1.36%)
Mar 13, 2018 4.150 4.150 3.650 3.675 598,250 -0.48(-11.45%)
Mar 12, 2018 3.500 4.150 3.500 4.150 1,113,663 +0.80(+23.88%)
Mar 09, 2018 3.250 3.350 3.200 3.350 456,301 +0.25(+8.06%)
Mar 08, 2018 3.500 3.550 3.100 3.100 778,387 -0.35(-10.14%)
Mar 07, 2018 3.450 3.450 340,387 -0.07(-2.13%)
Mar 06, 2018 3.650 3.775 3.500 3.525 450,734 -0.12(-3.42%)
Mar 05, 2018 3.850 3.950 3.650 3.650 597,428 -0.25(-6.41%)
Mar 02, 2018 3.750 3.975 3.705 3.900 461,857 +0.15(+4.00%)
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.