Alto Ingredients Inc (NQ: PEIX )

6.900 USD +0.020 (+0.29%)
Streaming Delayed Price Updated: 8:08 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.900 4.900 4.450 4.500 903,146 -0.15(-3.23%)
Nov 29, 2017 4.650 4.800 4.550 4.650 393,686 +0.05(+1.09%)
Nov 28, 2017 4.600 4.675 4.525 4.600 397,643 +0.10(+2.22%)
Nov 27, 2017 4.700 4.825 4.500 4.500 300,722 -0.20(-4.26%)
Nov 24, 2017 4.700 4.800 4.650 4.700 113,190 +0.05(+1.08%)
Nov 22, 2017 4.800 4.800 4.650 4.650 252,933 -0.15(-3.12%)
Nov 21, 2017 4.750 4.825 4.650 4.800 676,358 +0.10(+2.13%)
Nov 20, 2017 4.400 4.800 4.300 4.700 776,695 +0.35(+8.05%)
Nov 17, 2017 4.150 4.350 4.100 4.350 441,072 +0.20(+4.82%)
Nov 16, 2017 4.250 4.400 4.100 4.150 686,894 -0.05(-1.19%)
Nov 15, 2017 4.400 4.500 4.150 4.200 506,540 -0.20(-4.55%)
Nov 14, 2017 4.600 4.600 4.300 4.400 208,275 -0.20(-4.35%)
Nov 13, 2017 4.700 4.750 4.500 4.600 358,575 -0.05(-1.08%)
Nov 10, 2017 4.700 4.755 4.600 4.650 160,537 -0.05(-1.06%)
Nov 09, 2017 4.700 4.800 4.600 4.700 397,608 +0.05(+1.08%)
Nov 08, 2017 4.750 5.095 4.600 4.650 1,076,350 +0.20(+4.49%)
Nov 07, 2017 4.550 4.650 4.400 4.450 707,327 -0.05(-1.11%)
Nov 06, 2017 4.550 4.600 4.400 4.500 401,169 -0.08(-1.64%)
Nov 03, 2017 4.800 4.800 4.550 4.575 315,860 -0.17(-3.68%)
Nov 02, 2017 4.850 4.881 4.700 4.750 213,605 -0.10(-2.06%)
Nov 01, 2017 4.850 4.900 4.750 4.850 178,113 +0.05(+1.04%)
Oct 31, 2017 4.750 4.900 4.700 4.800 290,391 +0.10(+2.13%)
Oct 30, 2017 4.700 4.900 4.650 4.700 210,282 +0.00(+0.00%)
Oct 27, 2017 4.600 4.700 4.550 4.700 269,259 +0.05(+1.08%)
Oct 26, 2017 4.850 4.850 4.600 4.650 409,248 -0.20(-4.12%)
Oct 25, 2017 4.750 4.950 4.700 4.850 435,271 +0.05(+1.04%)
Oct 24, 2017 4.850 4.950 4.800 4.800 397,470 -0.05(-1.03%)
Oct 23, 2017 4.950 4.950 4.750 4.850 313,403 -0.15(-3.00%)
Oct 20, 2017 4.900 5.050 4.760 5.000 263,405 +0.15(+3.09%)
Oct 19, 2017 4.950 4.950 4.800 4.850 235,317 -0.10(-2.02%)
Oct 18, 2017 4.900 5.050 4.750 4.950 301,843 +0.05(+1.02%)
Oct 17, 2017 5.150 5.200 4.800 4.900 347,084 -0.30(-5.77%)
Oct 16, 2017 5.100 5.200 5.000 5.200 550,394 +0.05(+0.97%)
Oct 13, 2017 5.250 5.263 5.100 5.150 295,671 -0.05(-0.96%)
Oct 12, 2017 5.550 5.550 5.150 5.200 399,264 -0.35(-6.31%)
Oct 11, 2017 5.550 5.550 5.350 5.550 491,724 +0.05(+0.91%)
Oct 10, 2017 5.500 5.600 5.500 5.500 352,206 +0.05(+0.92%)
Oct 09, 2017 5.450 5.550 5.300 5.450 297,777 +0.03(+0.46%)
Oct 06, 2017 5.700 5.750 5.400 5.425 449,148 -0.28(-4.82%)
Oct 05, 2017 5.750 6.000 5.672 5.700 681,932 +0.03(+0.44%)
Oct 04, 2017 5.800 5.850 5.650 5.675 192,940 -0.08(-1.30%)
Oct 03, 2017 5.700 5.800 5.625 5.750 332,062 +0.05(+0.88%)
Oct 02, 2017 5.550 5.750 5.450 5.700 288,300 +0.15(+2.70%)
Sep 29, 2017 5.500 5.650 5.400 5.550 255,976 +0.00(+0.00%)
Sep 28, 2017 5.850 5.900 5.400 5.550 676,234 -0.25(-4.31%)
Sep 27, 2017 5.900 6.055 5.650 5.800 1,197,198 -0.10(-1.69%)
Sep 26, 2017 5.650 5.900 5.650 5.900 398,242 +0.20(+3.51%)
Sep 25, 2017 5.550 5.750 5.500 5.700 525,682 +0.20(+3.64%)
Sep 22, 2017 5.450 5.500 5.400 5.500 203,183 +0.05(+0.92%)
Sep 21, 2017 5.350 5.500 5.350 5.450 325,067 +0.05(+0.93%)
Sep 20, 2017 5.500 5.550 5.350 5.400 356,924 -0.05(-0.92%)
Sep 19, 2017 5.500 5.500 5.325 5.450 303,923 +0.05(+0.93%)
Sep 18, 2017 5.250 5.450 5.150 5.400 530,134 +0.20(+3.85%)
Sep 15, 2017 5.400 5.400 5.150 5.200 666,936 -0.15(-2.80%)
Sep 14, 2017 5.350 5.500 5.300 5.350 524,398 +0.05(+0.94%)
Sep 13, 2017 5.150 5.475 5.150 5.300 491,159 +0.10(+1.92%)
Sep 12, 2017 5.150 5.250 5.050 5.200 722,162 +0.05(+0.97%)
Sep 11, 2017 5.200 5.300 5.100 5.150 305,773 -0.05(-0.96%)
Sep 08, 2017 5.100 5.350 4.950 5.200 405,231 +0.10(+1.96%)
Sep 07, 2017 5.200 5.325 5.100 5.100 273,964 -0.10(-1.92%)
Sep 06, 2017 4.950 5.200 4.950 5.200 626,191 +0.25(+5.05%)
Sep 05, 2017 5.050 5.050 4.850 4.950 335,108 -0.05(-1.00%)
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.