Alto Ingredients Inc (NQ: PEIX )

6.460 USD -0.350 (-5.14%)
Official Closing Price Updated: 7:53 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.80 12.54 11.36 11.51 2,173,520 -0.26(-2.21%)
May 28, 2015 12.02 12.13 11.62 11.77 676,967 -0.24(-2.00%)
May 27, 2015 11.76 12.03 11.62 12.01 896,248 +0.23(+1.95%)
May 26, 2015 11.91 12.02 11.48 11.78 614,050 -0.29(-2.40%)
May 22, 2015 12.07 12.07 12.07 12.07 623,100 +0.02(+0.17%)
May 21, 2015 12.05 12.46 11.88 12.05 949,192 +0.02(+0.17%)
May 20, 2015 12.62 12.70 12.02 12.03 1,006,952 -0.59(-4.68%)
May 19, 2015 12.75 12.91 12.30 12.62 1,061,673 -0.22(-1.71%)
May 18, 2015 12.85 13.15 12.67 12.84 769,342 -0.10(-0.77%)
May 15, 2015 12.87 13.10 12.67 12.94 825,544 +0.01(+0.08%)
May 14, 2015 13.37 13.37 12.74 12.93 1,385,743 -0.47(-3.51%)
May 13, 2015 12.30 13.70 12.20 13.40 3,130,248 +1.25(+10.29%)
May 12, 2015 11.09 12.40 10.87 12.15 2,965,345 +0.32(+2.70%)
May 11, 2015 12.06 12.24 11.72 11.83 1,535,109 -0.24(-1.99%)
May 08, 2015 12.07 12.29 11.75 12.07 895,899 +0.10(+0.84%)
May 07, 2015 12.00 12.04 11.55 11.97 849,690 -0.06(-0.50%)
May 06, 2015 12.03 12.20 11.68 12.03 673,024 +0.13(+1.09%)
May 05, 2015 12.17 12.44 11.80 11.90 608,886 -0.25(-2.06%)
May 04, 2015 12.46 12.53 12.13 12.15 640,540 -0.08(-0.65%)
May 01, 2015 12.00 12.30 11.88 12.23 554,050 +0.27(+2.26%)
Apr 30, 2015 12.00 12.18 11.78 11.96 645,779 -0.17(-1.40%)
Apr 29, 2015 11.65 12.55 11.52 12.13 1,001,842 +0.16(+1.34%)
Apr 28, 2015 11.80 12.26 11.63 11.97 882,285 +0.11(+0.93%)
Apr 27, 2015 12.13 12.35 11.80 11.86 867,502 -0.17(-1.41%)
Apr 24, 2015 12.30 12.39 11.62 12.03 1,228,519 -0.41(-3.30%)
Apr 23, 2015 12.24 12.49 11.80 12.44 957,329 +0.19(+1.55%)
Apr 22, 2015 12.55 12.55 12.00 12.25 1,183,229 -0.30(-2.39%)
Apr 21, 2015 12.42 12.68 12.15 12.55 1,162,362 +0.16(+1.29%)
Apr 20, 2015 12.21 12.62 12.05 12.39 1,166,307 +0.27(+2.23%)
Apr 17, 2015 12.11 12.27 11.80 12.12 1,201,044 -0.11(-0.90%)
Apr 16, 2015 11.68 12.64 11.62 12.23 1,317,236 +0.45(+3.82%)
Apr 15, 2015 11.36 12.12 11.18 11.78 1,419,382 +0.47(+4.16%)
Apr 14, 2015 11.58 11.72 10.90 11.31 866,793 -0.21(-1.82%)
Apr 13, 2015 11.81 11.93 11.44 11.52 708,548 -0.22(-1.87%)
Apr 10, 2015 11.47 11.94 11.47 11.74 572,445 +0.29(+2.53%)
Apr 09, 2015 11.51 11.63 11.22 11.45 792,314 -0.06(-0.52%)
Apr 08, 2015 11.60 11.74 11.40 11.51 739,091 -0.03(-0.26%)
Apr 07, 2015 11.42 11.87 11.24 11.54 1,131,881 +0.11(+0.96%)
Apr 06, 2015 10.91 11.50 10.83 11.43 886,764 +0.48(+4.38%)
Apr 02, 2015 11.17 10.95 10.95 10.95 852,100 -0.20(-1.79%)
Apr 01, 2015 10.78 11.32 10.65 11.15 830,473 +0.36(+3.34%)
Mar 31, 2015 10.53 10.94 10.36 10.79 761,477 +0.14(+1.31%)
Mar 30, 2015 10.42 10.71 10.31 10.65 581,042 +0.31(+3.00%)
Mar 27, 2015 10.54 10.56 10.11 10.34 651,356 -0.22(-2.08%)
Mar 26, 2015 10.70 11.12 10.41 10.56 787,153 -0.05(-0.47%)
Mar 25, 2015 10.81 10.96 10.60 10.61 459,573 -0.17(-1.58%)
Mar 24, 2015 10.86 10.98 10.55 10.78 415,845 -0.06(-0.55%)
Mar 23, 2015 10.74 11.08 10.73 10.84 675,855 +0.07(+0.65%)
Mar 20, 2015 10.52 11.07 10.47 10.77 961,736 +0.27(+2.57%)
Mar 19, 2015 10.40 10.79 10.30 10.50 479,442 -0.06(-0.57%)
Mar 18, 2015 10.09 10.75 10.07 10.56 690,964 +0.36(+3.53%)
Mar 17, 2015 10.44 10.65 10.13 10.20 698,370 -0.25(-2.39%)
Mar 16, 2015 10.28 10.56 9.916 10.45 1,400,025 +0.16(+1.55%)
Mar 13, 2015 10.00 10.30 9.720 10.29 1,045,838 +0.24(+2.39%)
Mar 12, 2015 10.76 10.84 10.02 10.05 998,088 -0.65(-6.07%)
Mar 11, 2015 10.40 10.91 10.26 10.70 917,365 +0.30(+2.88%)
Mar 10, 2015 10.98 11.00 10.32 10.40 1,341,168 -0.85(-7.56%)
Mar 09, 2015 11.43 11.65 10.95 11.25 1,391,338 -0.08(-0.71%)
Mar 06, 2015 11.80 12.05 10.90 11.33 3,163,487 -0.42(-3.57%)
Mar 05, 2015 10.45 12.16 10.33 11.75 9,986,334 +2.42(+25.94%)
Mar 04, 2015 9.120 9.410 9.075 9.330 1,391,455 +0.17(+1.86%)
Mar 03, 2015 9.310 9.530 8.920 9.160 854,260 -0.24(-2.55%)
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.