Alto Ingredients Inc (NQ: PEIX )

7.580 USD +0.190 (+2.57%)
Streaming Delayed Price Updated: 7:55 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.