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

Altc Acquisition Corp Cl A (NY: ALCC )

18.23 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2022 9.660 9.670 9.650 9.660 118,817 -0.01(-0.10%)
May 27, 2022 9.670 9.670 9.660 9.670 277,495 +0.01(+0.10%)
May 26, 2022 9.660 9.660 9.660 9.660 100,112 +0.00(+0.00%)
May 25, 2022 9.660 9.660 9.660 9.660 2,900 -0.01(-0.10%)
May 24, 2022 9.670 9.680 9.660 9.670 52,714 -0.01(-0.10%)
May 23, 2022 9.660 9.680 9.660 9.680 2,066 +0.02(+0.21%)
May 20, 2022 9.650 9.672 9.650 9.660 696 +0.00(+0.00%)
May 19, 2022 9.650 9.660 9.650 9.660 820 -0.01(-0.10%)
May 18, 2022 9.670 9.670 9.670 9.670 227 -0.01(-0.10%)
May 13, 2022 9.680 85 -0.01(-0.10%)
May 12, 2022 9.690 9.690 9.690 9.690 4,094 -0.02(-0.20%)
May 11, 2022 9.680 9.730 9.680 9.710 9,574 +0.01(+0.10%)
May 10, 2022 9.700 9.700 9.700 9.700 257 -0.05(-0.51%)
May 09, 2022 9.780 9.780 9.730 9.750 24,666 -0.01(-0.10%)
May 06, 2022 9.730 9.770 9.730 9.760 28,251 +0.01(+0.10%)
May 05, 2022 9.730 9.750 9.730 9.750 15,615 -0.02(-0.20%)
May 04, 2022 9.740 9.770 9.740 9.770 1,264 +0.03(+0.31%)
May 03, 2022 9.740 9.740 9.740 9.740 3,612 +0.00(+0.00%)
May 02, 2022 9.740 9.740 9.740 9.740 7,992 +0.00(+0.00%)
Apr 29, 2022 9.740 9.740 9.740 9.740 11,048 +0.00(+0.00%)
Apr 28, 2022 9.750 9.750 9.740 9.740 10,431 -0.02(-0.20%)
Apr 27, 2022 9.760 9.760 9.760 9.760 133 +0.00(+0.00%)
Apr 26, 2022 9.740 9.760 9.740 9.760 17,048 +0.01(+0.10%)
Apr 25, 2022 9.740 9.750 9.740 9.750 100,226 +0.02(+0.21%)
Apr 22, 2022 9.800 9.800 9.730 9.730 780,270 -0.01(-0.10%)
Apr 21, 2022 9.780 9.780 9.740 9.740 2,309 -0.03(-0.31%)
Apr 20, 2022 9.740 9.780 9.740 9.770 13,309 +0.01(+0.07%)
Apr 19, 2022 9.763 9.763 9.763 9.763 1,536 +0.01(+0.14%)
Apr 18, 2022 9.740 9.770 9.740 9.750 1,314 +0.00(+0.00%)
Apr 14, 2022 9.750 9.800 9.720 9.750 806,089 -0.01(-0.10%)
Apr 13, 2022 9.770 9.800 9.760 9.760 44,310 +0.01(+0.10%)
Apr 12, 2022 9.760 9.770 9.750 9.750 32,202 +0.00(+0.00%)
Apr 11, 2022 9.760 9.760 9.750 9.750 7,232 +0.00(+0.00%)
Apr 08, 2022 9.750 9.770 9.750 9.750 2,531 -0.02(-0.20%)
Apr 07, 2022 9.770 9.771 9.750 9.770 12,673 +0.01(+0.10%)
Apr 06, 2022 9.830 9.890 9.758 9.760 23,994 +0.01(+0.10%)
Apr 05, 2022 9.770 9.874 9.750 9.750 30,348 -0.01(-0.10%)
Apr 04, 2022 9.740 9.760 9.740 9.760 5,662 +0.00(+0.00%)
Mar 31, 2022 9.760 98 +0.02(+0.15%)
Mar 30, 2022 9.760 9.760 9.745 9.745 77,138 -0.02(-0.15%)
Mar 29, 2022 9.770 9.770 9.760 9.760 620 -0.03(-0.31%)
Mar 28, 2022 9.790 9.790 9.770 9.790 1,910 +0.00(+0.00%)
Mar 25, 2022 9.740 9.800 9.740 9.790 1,980 +0.03(+0.31%)
Mar 24, 2022 9.710 9.800 9.710 9.760 54,960 +0.03(+0.31%)
Mar 22, 2022 9.730 2 -0.01(-0.10%)
Mar 21, 2022 9.750 9.750 9.730 9.740 501,650 -0.01(-0.12%)
Mar 18, 2022 9.750 9.776 9.700 9.751 2,883,878 +0.02(+0.22%)
Mar 17, 2022 9.720 9.730 9.720 9.730 2,104 +0.03(+0.30%)
Mar 16, 2022 9.700 9.701 9.700 9.701 246 -0.02(-0.19%)
Mar 15, 2022 9.720 9.720 9.720 9.720 328 +0.01(+0.10%)
Mar 14, 2022 9.710 9.713 9.700 9.710 54,873 -0.01(-0.10%)
Mar 11, 2022 9.720 9.720 9.720 9.720 433 -0.02(-0.21%)
Mar 10, 2022 9.740 9.740 9.740 9.740 402 -0.01(-0.10%)
Mar 09, 2022 9.750 9.750 9.750 9.750 106 +0.00(+0.00%)
Mar 08, 2022 9.700 9.750 9.700 9.750 318,517 +0.04(+0.41%)
Mar 07, 2022 9.710 9.710 9.710 9.710 19,450 -0.01(-0.10%)
Mar 04, 2022 9.700 9.730 9.700 9.720 3,933 +0.00(+0.00%)
Mar 03, 2022 9.710 9.720 9.710 9.720 301,041 +0.01(+0.10%)
Mar 02, 2022 9.710 9.710 9.710 9.710 67,542 +0.00(+0.00%)
Mar 01, 2022 9.710 9.720 9.700 9.710 90,553 +0.00(+0.00%)
Feb 28, 2022 9.700 9.710 9.700 9.710 3,235 +0.00(+0.00%)
Feb 25, 2022 9.690 9.730 9.690 9.710 35,094 +0.02(+0.21%)
Feb 24, 2022 9.690 9.750 9.690 9.690 39,187 +0.00(+0.00%)
Feb 23, 2022 9.690 9.700 9.690 9.690 865,147 -0.01(-0.10%)
Feb 22, 2022 9.700 9.700 439 +0.02(+0.21%)
Feb 18, 2022 9.680 0 -0.02(-0.21%)
Feb 17, 2022 9.650 9.700 9.650 9.700 634 +0.02(+0.21%)
Feb 16, 2022 9.687 9.687 9.680 9.680 1,282 +0.00(+0.00%)
Feb 15, 2022 9.680 9.680 9.665 9.680 2,492 +0.03(+0.26%)
Feb 14, 2022 9.661 9.680 9.600 9.655 6,227 -0.02(-0.16%)
Feb 11, 2022 9.700 9.700 9.630 9.670 2,868 -0.05(-0.57%)
Feb 10, 2022 9.725 9.725 9.725 9.725 523 +0.03(+0.26%)
Feb 09, 2022 9.750 9.790 9.700 9.700 7,200 -0.07(-0.72%)
Feb 08, 2022 9.770 9.770 9.770 9.770 100,073 -0.03(-0.31%)
Feb 07, 2022 9.700 9.800 9.700 9.800 10,640 +0.05(+0.51%)
Feb 04, 2022 9.770 9.775 9.750 9.750 1,120 +0.00(+0.00%)
Feb 03, 2022 9.750 9.750 9.750 9.750 1,520 -0.03(-0.31%)
Feb 02, 2022 9.780 9.780 9.780 9.780 2,516 -0.05(-0.51%)
Feb 01, 2022 9.720 9.830 9.680 9.830 14,469 +0.16(+1.65%)
Jan 31, 2022 9.700 9.670 9.670 37,724 -0.03(-0.31%)
Jan 28, 2022 9.710 9.720 9.670 9.700 73,149 -0.03(-0.31%)
Jan 27, 2022 9.690 9.740 9.690 9.730 19,884 -0.01(-0.10%)
Jan 26, 2022 9.730 9.740 9.730 9.740 732 -0.04(-0.41%)
Jan 25, 2022 9.690 9.780 9.680 9.780 6,202 +0.10(+1.03%)
Jan 24, 2022 9.650 9.690 9.650 9.680 8,791 -0.01(-0.10%)
Jan 21, 2022 9.750 9.750 9.650 9.690 446,834 -0.09(-0.92%)
Jan 20, 2022 9.810 9.840 9.780 9.780 3,469 -0.03(-0.31%)
Jan 19, 2022 9.920 9.930 9.810 9.810 2,355 -0.06(-0.61%)
Jan 18, 2022 9.830 9.870 9.830 9.870 3,842 +0.04(+0.46%)
Jan 13, 2022 9.825 0 -0.07(-0.66%)
Jan 11, 2022 9.890 71 +0.08(+0.79%)
Jan 10, 2022 9.812 9.812 9.812 9.812 2,003 -0.07(-0.69%)
Jan 07, 2022 9.870 9.880 9.870 9.880 16,924 +0.00(+0.00%)
Jan 06, 2022 9.880 9.880 9.880 9.880 554 -0.02(-0.20%)
Jan 05, 2022 9.850 9.900 9.850 9.900 20,827 +0.05(+0.51%)
Jan 04, 2022 9.812 9.850 9.810 9.850 1,242 -0.01(-0.10%)
Jan 03, 2022 9.860 9.870 9.850 9.860 8,786 +0.01(+0.10%)
Dec 31, 2021 9.782 9.860 9.782 9.850 52,652 +0.03(+0.31%)
Dec 30, 2021 9.790 9.830 9.790 9.820 11,292 +0.05(+0.51%)
Dec 29, 2021 9.710 9.800 9.710 9.770 4,844 -0.02(-0.20%)
Dec 28, 2021 9.770 9.810 9.770 9.790 7,291 +0.02(+0.20%)
Dec 27, 2021 9.790 9.790 9.711 9.770 8,441 -0.02(-0.20%)
Dec 23, 2021 9.760 9.790 9.700 9.790 14,931 -0.01(-0.10%)
Dec 22, 2021 9.740 9.800 9.740 9.800 57,044 -0.01(-0.10%)
Dec 21, 2021 9.820 9.820 9.780 9.810 2,404 +0.03(+0.31%)
Dec 20, 2021 9.790 9.790 9.730 9.780 16,092 -0.02(-0.20%)
Dec 17, 2021 9.770 9.810 9.770 9.800 167,226 +0.00(+0.00%)
Dec 16, 2021 9.840 9.840 9.800 9.800 1,617 +0.00(+0.00%)
Dec 15, 2021 9.860 9.880 9.770 9.800 16,382 -0.08(-0.81%)
Dec 14, 2021 9.880 9.890 9.860 9.880 26,231 -0.01(-0.10%)
Dec 13, 2021 9.950 9.950 9.880 9.890 6,657 -0.01(-0.10%)
Dec 10, 2021 9.880 9.900 9.880 9.900 35,148 +0.00(+0.00%)
Dec 09, 2021 9.976 9.976 9.899 9.900 477,894 -0.07(-0.75%)
Dec 08, 2021 9.950 10.00 9.885 9.975 932,031 +0.06(+0.66%)
Dec 07, 2021 9.920 9.990 9.880 9.910 1,018,230 -0.00(-0.02%)
Dec 06, 2021 9.980 9.980 9.860 9.912 5,520 +0.06(+0.62%)
Dec 03, 2021 9.880 9.880 9.850 9.850 1,603 -0.04(-0.40%)
Dec 02, 2021 9.910 9.970 9.890 9.890 14,125 +0.01(+0.10%)
Dec 01, 2021 9.950 9.950 9.850 9.880 18,844 -0.07(-0.70%)
Nov 30, 2021 9.960 10.00 9.950 9.950 4,216 -0.05(-0.50%)
Nov 29, 2021 9.840 10.00 9.840 10.00 10,756 +0.15(+1.52%)
Nov 26, 2021 9.923 9.923 9.850 9.850 2,497 -0.04(-0.45%)
Nov 24, 2021 9.895 9.895 9.895 9.895 707 -0.05(-0.55%)
Nov 23, 2021 9.960 9.960 9.915 9.950 10,370 +0.01(+0.10%)
Nov 22, 2021 9.870 9.940 9.860 9.940 33,091 +0.05(+0.51%)
Nov 19, 2021 9.870 9.940 9.840 9.890 84,545 -0.02(-0.25%)
Nov 18, 2021 9.980 9.980 9.869 9.915 10,588 +0.02(+0.25%)
Nov 17, 2021 9.940 9.950 9.890 9.890 1,051 -0.03(-0.30%)
Nov 16, 2021 9.895 9.925 9.895 9.920 1,903 +0.01(+0.10%)
Nov 15, 2021 9.900 9.910 9.850 9.910 7,020 +0.06(+0.61%)
Nov 12, 2021 9.820 9.865 9.820 9.850 16,268 +0.01(+0.10%)
Nov 11, 2021 9.820 9.850 9.820 9.840 45,427 -0.01(-0.10%)
Nov 10, 2021 9.929 9.820 9.850 4,715 +0.00(+0.00%)
Nov 09, 2021 9.880 9.880 9.850 9.850 1,321 -0.03(-0.30%)
Nov 08, 2021 9.810 9.880 9.810 9.880 191,503 +0.03(+0.30%)
Nov 05, 2021 9.850 9.850 9.835 9.850 90,743 +0.03(+0.31%)
Nov 04, 2021 9.870 9.890 9.820 9.820 105,441 -0.04(-0.41%)
Nov 03, 2021 9.850 9.900 9.850 9.860 17,007 -0.04(-0.40%)
Nov 02, 2021 9.900 9.900 9.900 9.900 208 +0.05(+0.51%)
Nov 01, 2021 10.01 10.16 9.850 9.850 28,370 -0.31(-3.05%)
Oct 29, 2021 10.00 10.16 9.850 10.16 38,186 +0.30(+3.09%)
Oct 28, 2021 9.925 9.925 9.850 9.855 2,103 -0.05(-0.55%)
Oct 27, 2021 9.950 9.988 9.875 9.910 31,503 +0.02(+0.20%)
Oct 26, 2021 9.840 9.890 55,676 +0.06(+0.61%)
Oct 25, 2021 9.840 9.840 9.795 9.830 2,856 -0.01(-0.10%)
Oct 22, 2021 9.810 9.840 9.782 9.840 17,969 +0.07(+0.72%)
Oct 20, 2021 9.770 9.770 9.770 19 -0.03(-0.31%)
Oct 19, 2021 9.800 9.800 9.800 9.800 348 +0.00(+0.00%)
Oct 18, 2021 9.810 9.810 9.780 9.800 18,181 +0.01(+0.10%)
Oct 15, 2021 9.810 9.810 9.790 9.790 506 -0.01(-0.10%)
Oct 14, 2021 9.820 9.840 9.780 9.800 17,888 +0.01(+0.10%)
Oct 12, 2021 9.790 9.790 9.790 51 +0.00(+0.00%)
Oct 11, 2021 9.750 9.800 9.750 9.790 578,556 +0.00(+0.00%)
Oct 08, 2021 9.750 9.810 9.750 9.790 500 -0.02(-0.20%)
Oct 07, 2021 9.810 9.810 9.780 9.810 4,299 +0.02(+0.20%)
Oct 06, 2021 9.750 9.800 9.750 9.790 10,397 -0.01(-0.10%)
Oct 05, 2021 9.750 9.830 9.750 9.800 43,460 -0.02(-0.20%)
Oct 04, 2021 9.840 9.840 9.810 9.820 4,218 -0.02(-0.20%)
Oct 01, 2021 9.750 9.840 9.750 9.840 75,030 +0.01(+0.10%)
Sep 29, 2021 9.830 9.830 9.830 85 +0.02(+0.20%)
Sep 28, 2021 9.750 9.810 9.750 9.810 34,478 +0.01(+0.10%)
Sep 27, 2021 9.700 9.800 9.700 9.800 604 +0.03(+0.31%)
Sep 24, 2021 9.710 9.770 9.710 9.770 304 -0.06(-0.61%)
Sep 23, 2021 9.840 9.840 9.800 9.830 23,738 +0.00(+0.00%)
Sep 22, 2021 9.850 9.850 9.790 9.830 24,740 +0.00(+0.00%)
Sep 21, 2021 9.710 9.830 9.710 9.830 1,558 +0.01(+0.10%)
Sep 20, 2021 9.790 9.830 9.750 9.820 5,762 -0.01(-0.10%)
Sep 17, 2021 9.800 9.830 9.800 9.830 21,090 +0.00(+0.00%)
Sep 16, 2021 9.940 9.940 9.800 9.830 32,691 +0.00(+0.00%)
Sep 15, 2021 9.800 9.830 9.790 9.830 6,774 +0.00(+0.00%)
Sep 14, 2021 9.800 9.850 9.800 9.830 18,645 +0.06(+0.61%)
Sep 13, 2021 9.860 9.860 9.770 9.770 449 -0.07(-0.71%)
Sep 09, 2021 9.840 9.840 9.840 122 -0.01(-0.10%)
Sep 08, 2021 9.900 9.900 9.750 9.850 8,068 -0.05(-0.51%)
Sep 07, 2021 9.925 9.925 9.880 9.900 5,275 +0.01(+0.10%)
Sep 03, 2021 9.930 9.930 9.870 9.890 12,648 +0.04(+0.46%)
Sep 02, 2021 9.850 9.845 9.845 9.845 3,346 +0.02(+0.15%)
Aug 30, 2021 9.830 9.830 9.830 17 -0.01(-0.10%)
Aug 27, 2021 9.690 9.840 9.690 9.840 7,781 +0.07(+0.72%)
Aug 26, 2021 9.780 9.780 9.758 9.770 860 -0.01(-0.10%)
Aug 25, 2021 9.660 9.790 9.650 9.780 9,065 +0.03(+0.31%)
Aug 24, 2021 9.740 9.800 9.500 9.750 8,161 -0.08(-0.81%)
Aug 23, 2021 9.820 9.830 9.820 9.830 3,147 +0.00(+0.00%)
Aug 20, 2021 9.830 9.860 9.800 9.830 4,093 -0.03(-0.30%)
Aug 19, 2021 9.860 9.860 9.860 9.860 106 +0.02(+0.20%)
Aug 18, 2021 9.830 9.860 9.820 9.840 14,601 +0.00(+0.00%)
Aug 17, 2021 9.830 9.855 9.830 9.840 1,305 +0.00(+0.00%)
Aug 16, 2021 9.790 9.870 9.790 9.840 22,096 -0.03(-0.30%)
Aug 13, 2021 9.800 9.870 9.800 9.870 1,886 +0.02(+0.20%)
Aug 12, 2021 9.880 9.930 9.800 9.850 1,760,060 -0.10(-1.01%)
Aug 11, 2021 9.950 9.950 9.910 9.950 12,674 +0.00(+0.00%)
Aug 10, 2021 9.909 9.950 9.909 9.950 4,462 +0.06(+0.61%)
Aug 09, 2021 9.900 9.900 9.890 9.890 1,157 -0.02(-0.20%)
Aug 06, 2021 9.880 9.910 9.873 9.910 31,798 -0.04(-0.40%)
Aug 05, 2021 9.850 9.970 9.850 9.950 646,508 +0.07(+0.71%)
Aug 04, 2021 9.850 9.880 9.850 9.880 32,791 +0.00(+0.00%)
Aug 03, 2021 9.910 9.910 9.860 9.880 12,136 -0.01(-0.10%)
Aug 02, 2021 9.900 9.900 9.847 9.890 7,405 +0.04(+0.41%)
Jul 30, 2021 9.860 9.860 9.810 9.850 8,034 +0.00(+0.00%)
Jul 29, 2021 9.862 9.862 9.820 9.850 3,615 +0.00(+0.00%)
Jul 28, 2021 9.860 9.890 9.850 9.850 13,920 +0.00(+0.00%)
Jul 27, 2021 9.800 9.880 9.800 9.850 23,168 +0.00(+0.00%)
Jul 26, 2021 9.860 9.863 9.850 9.850 9,518 -0.03(-0.29%)
Jul 23, 2021 9.890 9.890 9.879 9.879 8,365 +0.01(+0.09%)
Jul 22, 2021 9.900 9.900 9.870 9.870 3,707 -0.01(-0.09%)
Jul 21, 2021 9.900 9.900 9.862 9.879 17,201 +0.03(+0.30%)
Jul 20, 2021 9.860 9.890 9.830 9.850 1,085,276 -0.01(-0.10%)
Jul 19, 2021 9.900 9.935 9.860 9.860 1,049,551 -0.11(-1.10%)
Jul 16, 2021 9.970 9.985 9.900 9.970 158,617 -0.02(-0.20%)
Jul 15, 2021 9.947 10.02 9.947 9.990 51,822 +0.02(+0.20%)
Jul 14, 2021 10.00 10.00 9.970 9.970 129,348 -0.04(-0.40%)
Jul 13, 2021 10.02 10.03 10.01 10.01 137,732 -0.04(-0.40%)
Jul 12, 2021 10.00 10.05 10.00 10.05 1,030,741 +0.00(+0.00%)
Jul 09, 2021 10.00 10.05 9.980 10.05 1,529,356 +0.07(+0.70%)
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.