Alto Ingredients Inc (NQ: PEIX )

6.810 USD -0.290 (-4.08%)
Official Closing Price Updated: 5:32 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.710 6.910 5.410 6.130 9,218,719 -0.56(-8.37%)
Nov 27, 2020 7.300 7.460 6.561 6.690 5,906,300 -0.02(-0.30%)
Nov 25, 2020 6.650 6.910 6.464 6.710 4,297,500 -0.10(-1.47%)
Nov 24, 2020 7.000 7.220 6.100 6.810 12,358,336 +0.02(+0.29%)
Nov 23, 2020 6.130 6.850 5.810 6.790 12,230,142 +0.89(+15.08%)
Nov 20, 2020 5.880 6.550 5.760 5.900 12,479,900 +0.28(+4.98%)
Nov 19, 2020 5.650 5.680 5.270 5.620 5,815,042 +0.07(+1.26%)
Nov 18, 2020 5.930 6.230 5.510 5.550 5,630,539 -0.31(-5.29%)
Nov 17, 2020 5.640 5.950 5.580 5.860 2,986,000 +0.13(+2.27%)
Nov 16, 2020 5.750 5.770 5.320 5.730 4,992,186 +0.00(+0.00%)
Nov 13, 2020 5.700 5.890 5.510 5.730 3,747,500 +0.11(+1.96%)
Nov 12, 2020 5.870 5.930 5.330 5.620 6,893,531 -0.20(-3.44%)
Nov 11, 2020 5.850 6.190 5.690 5.820 4,169,242 +0.03(+0.52%)
Nov 10, 2020 5.890 6.180 5.630 5.790 5,378,186 -0.05(-0.86%)
Nov 09, 2020 6.260 6.370 5.580 5.840 9,651,693 -0.90(-13.35%)
Nov 06, 2020 7.420 7.490 6.571 6.740 7,231,600 -0.44(-6.13%)
Nov 05, 2020 5.800 7.420 5.760 7.180 13,470,725 +1.50(+26.41%)
Nov 04, 2020 6.030 6.070 5.440 5.680 6,524,152 -0.30(-5.02%)
Nov 03, 2020 6.220 6.340 5.860 5.980 5,220,607 -0.14(-2.29%)
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.