Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alto Ingredients Inc (NQ: ALTO )

1.720 -0.040 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2023 2.000 2.060 1.960 2.010 758,942 -0.02(-0.99%)
May 30, 2023 2.080 2.117 2.010 2.030 645,888 -0.04(-1.93%)
May 26, 2023 2.040 2.110 2.010 2.070 656,155 +0.04(+1.97%)
May 25, 2023 2.030 2.040 1.960 2.030 645,066 +0.00(+0.00%)
May 24, 2023 2.070 2.120 2.005 2.030 832,103 -0.07(-3.33%)
May 23, 2023 2.270 2.270 2.100 2.100 768,801 -0.17(-7.49%)
May 22, 2023 2.240 2.305 2.120 2.270 1,782,580 +0.07(+3.18%)
May 19, 2023 2.220 2.240 2.130 2.200 1,038,914 +0.00(+0.00%)
May 18, 2023 2.060 2.220 2.025 2.200 1,485,159 +0.15(+7.06%)
May 17, 2023 1.930 2.080 1.900 2.055 1,694,153 +0.16(+8.16%)
May 16, 2023 2.070 2.070 1.890 1.900 1,497,152 -0.18(-8.65%)
May 15, 2023 2.010 2.130 1.990 2.080 809,929 +0.04(+1.96%)
May 12, 2023 2.160 2.170 1.920 2.040 2,282,648 -0.12(-5.56%)
May 11, 2023 1.950 2.210 1.810 2.160 3,523,377 +0.24(+12.50%)
May 10, 2023 1.880 1.950 1.810 1.920 4,909,251 +0.35(+22.29%)
May 09, 2023 1.560 1.670 1.530 1.570 4,855,942 +0.21(+15.44%)
May 08, 2023 1.410 1.450 1.360 1.360 1,465,607 -0.04(-2.86%)
May 05, 2023 1.400 1.460 1.400 1.400 978,047 +0.03(+2.19%)
May 04, 2023 1.410 1.410 1.310 1.370 650,749 +0.01(+0.74%)
May 03, 2023 1.270 1.390 1.270 1.360 1,202,941 +0.09(+7.09%)
May 02, 2023 1.300 1.300 1.200 1.270 689,584 -0.01(-0.78%)
May 01, 2023 1.310 1.310 1.260 1.280 401,770 -0.03(-2.29%)
Apr 28, 2023 1.260 1.310 1.240 1.310 728,279 +0.05(+3.97%)
Apr 27, 2023 1.230 1.280 1.210 1.260 786,163 +0.04(+3.28%)
Apr 26, 2023 1.270 1.296 1.210 1.220 548,254 -0.05(-3.94%)
Apr 25, 2023 1.310 1.320 1.260 1.270 536,796 -0.04(-3.05%)
Apr 24, 2023 1.280 1.320 1.260 1.310 388,404 +0.03(+2.34%)
Apr 21, 2023 1.300 1.330 1.275 1.280 407,697 -0.02(-1.54%)
Apr 20, 2023 1.370 1.370 1.260 1.300 535,656 -0.07(-5.11%)
Apr 19, 2023 1.400 1.405 1.360 1.370 343,697 -0.04(-2.84%)
Apr 18, 2023 1.350 1.460 1.330 1.410 879,556 +0.07(+5.22%)
Apr 17, 2023 1.290 1.360 1.260 1.340 1,086,966 +0.06(+4.69%)
Apr 14, 2023 1.280 1.310 1.250 1.280 1,030,632 -0.01(-0.78%)
Apr 13, 2023 1.310 1.330 1.280 1.290 762,682 -0.01(-0.77%)
Apr 12, 2023 1.360 1.380 1.300 1.300 1,032,552 -0.03(-2.26%)
Apr 11, 2023 1.400 1.440 1.315 1.330 1,251,354 -0.07(-5.00%)
Apr 10, 2023 1.360 1.430 1.320 1.400 1,347,219 +0.03(+2.19%)
Apr 06, 2023 1.420 1.430 1.340 1.370 1,441,708 -0.05(-3.52%)
Apr 05, 2023 1.510 1.520 1.400 1.420 955,567 -0.08(-5.33%)
Apr 04, 2023 1.570 1.610 1.490 1.500 953,851 -0.06(-3.85%)
Apr 03, 2023 1.520 1.615 1.495 1.560 1,168,358 +0.06(+4.00%)
Mar 31, 2023 1.480 1.520 1.475 1.500 663,066 +0.02(+1.35%)
Mar 30, 2023 1.500 1.559 1.470 1.480 609,545 -0.04(-2.63%)
Mar 29, 2023 1.580 1.580 1.512 1.520 1,067,363 -0.03(-1.94%)
Mar 28, 2023 1.650 1.650 1.540 1.550 997,403 -0.10(-6.06%)
Mar 27, 2023 1.550 1.670 1.490 1.650 1,760,440 +0.15(+10.00%)
Mar 24, 2023 1.530 1.540 1.450 1.500 1,424,488 -0.04(-2.60%)
Mar 23, 2023 1.450 1.640 1.450 1.540 2,292,198 +0.09(+6.21%)
Mar 22, 2023 1.570 1.635 1.444 1.450 1,981,556 -0.12(-7.94%)
Mar 21, 2023 1.640 1.660 1.560 1.575 711,221 -0.04(-2.17%)
Mar 20, 2023 1.750 1.750 1.550 1.610 1,072,409 -0.12(-6.94%)
Mar 17, 2023 1.820 1.830 1.690 1.730 1,874,642 -0.09(-4.95%)
Mar 16, 2023 1.830 1.865 1.740 1.820 1,023,519 -0.03(-1.62%)
Mar 15, 2023 1.880 1.950 1.825 1.850 1,517,182 -0.07(-3.65%)
Mar 14, 2023 1.940 2.000 1.895 1.920 1,403,679 +0.05(+2.95%)
Mar 13, 2023 1.840 2.020 1.765 1.865 1,691,774 -0.04(-2.36%)
Mar 10, 2023 2.530 2.680 1.810 1.910 4,732,467 -0.92(-32.51%)
Mar 09, 2023 2.890 2.950 2.800 2.830 687,676 -0.08(-2.75%)
Mar 08, 2023 2.990 2.990 2.870 2.910 511,365 -0.08(-2.68%)
Mar 07, 2023 3.000 3.050 2.900 2.990 583,518 -0.02(-0.66%)
Mar 06, 2023 3.090 3.140 2.990 3.010 804,156 -0.11(-3.53%)
Mar 03, 2023 2.970 3.120 2.920 3.120 702,701 +0.18(+6.12%)
Mar 02, 2023 2.970 2.970 2.890 2.940 603,707 -0.06(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.