Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alto Ingredients, Inc. - Common Stock (NQ: ALTO )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.640 1.720 1.610 1.630 497,350 -0.01(-0.61%)
Dec 23, 2024 1.490 1.670 1.480 1.640 1,250,026 +0.16(+10.81%)
Dec 20, 2024 1.520 1.580 1.450 1.480 1,591,383 -0.04(-2.95%)
Dec 19, 2024 1.480 1.550 1.450 1.525 927,012 +0.07(+5.17%)
Dec 18, 2024 1.460 1.520 1.440 1.450 649,279 -0.02(-1.36%)
Dec 17, 2024 1.420 1.480 1.400 1.470 1,051,104 +0.04(+2.80%)
Dec 16, 2024 1.450 1.490 1.420 1.430 506,531 -0.03(-2.05%)
Dec 13, 2024 1.480 1.500 1.440 1.460 417,083 -0.02(-1.35%)
Dec 12, 2024 1.480 1.500 1.450 1.480 459,346 -0.01(-0.67%)
Dec 11, 2024 1.510 1.520 1.450 1.490 492,897 -0.01(-0.67%)
Dec 10, 2024 1.490 1.530 1.450 1.500 446,530 +0.01(+0.67%)
Dec 09, 2024 1.480 1.620 1.471 1.490 995,500 -0.01(-0.67%)
Dec 06, 2024 1.470 1.500 1.440 1.500 444,113 +0.03(+2.04%)
Dec 05, 2024 1.450 1.480 1.420 1.470 567,523 +0.02(+1.38%)
Dec 04, 2024 1.440 1.460 1.400 1.450 693,271 +0.01(+0.69%)
Dec 03, 2024 1.430 1.450 1.410 1.440 896,177 -0.01(-0.69%)
Dec 02, 2024 1.430 1.470 1.415 1.450 489,203 +0.00(+0.00%)
Nov 29, 2024 1.470 1.510 1.440 1.450 465,596 -0.03(-2.03%)
Nov 27, 2024 1.390 1.490 1.390 1.480 1,598,102 +0.07(+4.96%)
Nov 26, 2024 1.390 1.420 1.390 1.410 449,894 +0.01(+0.71%)
Nov 25, 2024 1.410 1.440 1.380 1.400 934,680 -0.02(-1.41%)
Nov 22, 2024 1.430 1.450 1.400 1.420 445,815 +0.00(+0.00%)
Nov 21, 2024 1.380 1.450 1.380 1.420 492,266 +0.03(+2.16%)
Nov 20, 2024 1.380 1.400 1.340 1.390 928,591 +0.00(+0.00%)
Nov 19, 2024 1.390 1.430 1.380 1.390 702,464 +0.00(+0.00%)
Nov 18, 2024 1.370 1.420 1.355 1.390 675,029 +0.02(+1.46%)
Nov 15, 2024 1.370 1.380 1.340 1.370 864,803 -0.01(-0.72%)
Nov 14, 2024 1.370 1.389 1.320 1.380 1,357,458 +0.07(+5.34%)
Nov 13, 2024 1.350 1.370 1.310 1.310 1,483,178 -0.05(-3.68%)
Nov 12, 2024 1.350 1.380 1.315 1.360 1,310,592 +0.01(+0.74%)
Nov 11, 2024 1.310 1.370 1.300 1.350 1,484,410 +0.05(+3.85%)
Nov 08, 2024 1.220 1.365 1.200 1.300 3,241,466 +0.09(+7.44%)
Nov 07, 2024 1.600 1.620 1.180 1.210 7,649,380 -0.73(-37.63%)
Nov 06, 2024 1.970 2.000 1.860 1.940 855,843 +0.01(+0.52%)
Nov 05, 2024 1.950 2.010 1.905 1.930 682,137 -0.01(-0.52%)
Nov 04, 2024 1.900 2.050 1.898 1.940 1,071,442 +0.04(+2.11%)
Nov 01, 2024 1.780 1.940 1.780 1.900 1,661,851 +0.12(+6.74%)
Oct 31, 2024 1.730 1.820 1.730 1.780 441,164 +0.06(+3.49%)
Oct 30, 2024 1.740 1.780 1.710 1.720 285,264 -0.02(-1.15%)
Oct 29, 2024 1.810 1.810 1.720 1.740 188,268 -0.05(-2.79%)
Oct 28, 2024 1.720 1.840 1.720 1.790 591,230 +0.08(+4.68%)
Oct 25, 2024 1.720 1.760 1.690 1.710 330,838 -0.01(-0.58%)
Oct 24, 2024 1.710 1.730 1.680 1.720 313,124 +0.01(+0.58%)
Oct 23, 2024 1.730 1.820 1.690 1.710 515,231 -0.02(-1.16%)
Oct 22, 2024 1.740 1.755 1.720 1.730 417,995 -0.01(-0.57%)
Oct 21, 2024 1.740 1.940 1.730 1.740 1,313,929 +0.01(+0.58%)
Oct 18, 2024 1.730 1.800 1.680 1.730 544,489 +0.02(+1.17%)
Oct 17, 2024 1.760 1.760 1.620 1.710 383,350 +0.00(+0.00%)
Oct 16, 2024 1.730 1.780 1.695 1.710 357,338 -0.02(-1.16%)
Oct 15, 2024 1.650 1.790 1.620 1.730 911,167 +0.11(+6.79%)
Oct 14, 2024 1.660 1.670 1.610 1.620 214,718 -0.04(-2.41%)
Oct 11, 2024 1.670 1.690 1.630 1.660 284,148 -0.01(-0.60%)
Oct 10, 2024 1.630 1.670 1.605 1.670 210,100 +0.04(+2.45%)
Oct 09, 2024 1.610 1.670 1.600 1.630 249,183 +0.02(+1.24%)
Oct 08, 2024 1.600 1.640 1.592 1.610 237,195 +0.00(+0.00%)
Oct 07, 2024 1.670 1.673 1.600 1.610 178,311 -0.05(-3.01%)
Oct 04, 2024 1.650 1.670 1.600 1.660 285,716 +0.05(+3.11%)
Oct 03, 2024 1.610 1.650 1.590 1.610 424,519 -0.01(-0.62%)
Oct 02, 2024 1.610 1.665 1.595 1.620 221,267 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.