Stock Quote

Alto Ingredients Inc (NQ: ALTO )

3.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 3.960 3.970 3.780 3.890 1,452,852 +0.04(+1.04%)
Oct 03, 2022 3.780 3.910 3.706 3.850 916,230 +0.21(+5.77%)
Sep 30, 2022 3.690 3.800 3.640 3.640 954,810 -0.08(-2.15%)
Sep 29, 2022 3.840 3.850 3.670 3.720 701,792 -0.18(-4.62%)
Sep 28, 2022 3.680 3.960 3.680 3.900 1,046,748 +0.23(+6.27%)
Sep 27, 2022 3.700 3.790 3.630 3.670 1,143,910 +0.03(+0.82%)
Sep 26, 2022 3.730 3.860 3.625 3.640 1,189,671 -0.12(-3.19%)
Sep 23, 2022 3.980 3.980 3.705 3.760 1,409,773 -0.36(-8.74%)
Sep 22, 2022 4.130 4.180 4.080 4.120 1,035,115 +0.03(+0.73%)
Sep 21, 2022 4.120 4.280 4.070 4.090 1,177,013 +0.00(+0.00%)
Sep 20, 2022 4.200 4.220 4.050 4.090 1,341,710 -0.13(-3.08%)
Sep 19, 2022 3.840 4.260 3.840 4.220 2,712,835 +0.30(+7.65%)
Sep 16, 2022 3.780 3.940 3.660 3.920 19,890,708 +0.10(+2.62%)
Sep 15, 2022 3.880 3.920 3.770 3.820 3,281,895 -0.10(-2.55%)
Sep 14, 2022 4.020 4.050 3.730 3.920 3,615,285 -0.09(-2.24%)
Sep 13, 2022 4.130 4.150 3.930 4.010 3,384,991 -0.22(-5.20%)
Sep 12, 2022 4.170 4.275 4.050 4.230 3,920,307 +0.24(+6.02%)
Sep 09, 2022 4.050 4.060 3.950 3.990 1,416,203 +0.02(+0.50%)
Sep 08, 2022 3.860 4.000 3.810 3.970 1,884,060 +0.13(+3.39%)
Sep 07, 2022 3.790 3.840 3.726 3.840 1,663,011 -0.01(-0.26%)
Sep 06, 2022 4.010 4.050 3.840 3.850 2,169,407 -0.18(-4.47%)
Sep 02, 2022 4.220 4.270 3.970 4.030 1,548,028 -0.05(-1.23%)
Sep 01, 2022 4.180 4.220 3.990 4.080 1,530,237 -0.24(-5.56%)
Aug 31, 2022 4.210 4.420 4.105 4.320 1,610,704 +0.04(+0.82%)
Aug 30, 2022 4.585 4.620 4.130 4.285 1,482,719 -0.37(-7.85%)
Aug 29, 2022 4.590 4.750 4.590 4.650 703,834 +0.02(+0.43%)
Aug 26, 2022 4.840 4.895 4.590 4.630 795,758 -0.21(-4.34%)
Aug 25, 2022 4.910 4.930 4.700 4.840 912,371 -0.01(-0.21%)
Aug 24, 2022 4.790 4.930 4.735 4.850 814,951 +0.04(+0.83%)
Aug 23, 2022 4.760 4.960 4.760 4.810 870,299 +0.12(+2.56%)
Aug 22, 2022 4.840 4.860 4.590 4.690 1,085,680 -0.22(-4.48%)
Aug 19, 2022 5.180 5.230 4.840 4.910 1,622,467 -0.34(-6.48%)
Aug 18, 2022 5.080 5.300 5.050 5.250 1,756,824 +0.22(+4.37%)
Aug 17, 2022 4.750 5.110 4.735 5.030 949,411 +0.22(+4.57%)
Aug 16, 2022 4.860 4.860 4.670 4.810 902,488 +0.04(+0.84%)
Aug 15, 2022 4.920 4.920 4.740 4.770 1,031,771 -0.27(-5.36%)
Aug 12, 2022 4.900 5.065 4.820 5.040 669,715 +0.14(+2.86%)
Aug 11, 2022 5.000 5.100 4.840 4.900 1,157,366 -0.04(-0.81%)
Aug 10, 2022 4.800 5.000 4.710 4.940 1,006,281 +0.18(+3.78%)
Aug 09, 2022 5.000 5.140 4.730 4.760 1,397,282 -0.06(-1.24%)
Aug 08, 2022 4.720 5.050 4.720 4.820 1,812,677 +0.11(+2.34%)
Aug 05, 2022 4.310 4.790 4.290 4.710 1,420,566 +0.36(+8.28%)
Aug 04, 2022 4.420 4.430 4.285 4.350 1,050,080 -0.08(-1.81%)
Aug 03, 2022 4.570 4.576 4.370 4.430 1,204,541 -0.04(-0.89%)
Aug 02, 2022 4.210 4.575 4.190 4.470 1,234,754 +0.26(+6.18%)
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.