Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.610	3.695	3.560	3.610	469,382	+0.00(+0.00%)
Aug 30, 2023	3.570	3.640	3.480	3.610	595,432	+0.06(+1.69%)
Aug 29, 2023	3.430	3.590	3.340	3.550	646,694	+0.13(+3.80%)
Aug 28, 2023	3.580	3.650	3.390	3.420	954,567	-0.13(-3.66%)
Aug 25, 2023	3.540	3.625	3.485	3.550	612,518	+0.01(+0.28%)
Aug 24, 2023	3.770	3.770	3.540	3.540	726,887	-0.24(-6.35%)
Aug 23, 2023	3.680	3.815	3.600	3.780	719,109	+0.10(+2.72%)
Aug 22, 2023	3.640	3.745	3.600	3.680	644,384	+0.05(+1.38%)
Aug 21, 2023	3.680	3.710	3.597	3.630	1,014,617	+0.00(+0.00%)
Aug 18, 2023	3.600	3.720	3.595	3.630	1,147,487	-0.10(-2.68%)
Aug 17, 2023	3.750	3.800	3.695	3.730	550,183	-0.02(-0.53%)
Aug 16, 2023	3.830	3.855	3.660	3.750	891,381	-0.06(-1.57%)
Aug 15, 2023	3.980	4.020	3.750	3.810	1,160,032	-0.22(-5.46%)
Aug 14, 2023	4.250	4.300	3.970	4.030	1,062,834	-0.23(-5.40%)
Aug 11, 2023	4.300	4.350	4.220	4.260	718,551	-0.08(-1.84%)
Aug 10, 2023	4.330	4.455	4.210	4.340	1,619,915	+0.14(+3.33%)
Aug 09, 2023	4.380	4.450	4.135	4.200	1,766,838	-0.16(-3.67%)
Aug 08, 2023	3.970	4.430	3.780	4.360	3,751,908	+0.65(+17.52%)
Aug 07, 2023	3.790	3.890	3.545	3.710	2,107,556	-0.19(-4.87%)
Aug 04, 2023	3.850	3.950	3.790	3.900	850,160	+0.03(+0.78%)
Aug 03, 2023	3.710	3.960	3.710	3.870	628,685	+0.13(+3.48%)
Aug 02, 2023	3.860	3.880	3.720	3.740	906,838	-0.19(-4.83%)
Aug 01, 2023	3.960	3.980	3.865	3.930	863,873	-0.09(-2.24%)
Jul 31, 2023	4.070	4.210	4.000	4.020	1,015,008	+0.01(+0.25%)
Jul 28, 2023	4.000	4.140	3.870	4.010	1,244,666	+0.07(+1.78%)
Jul 27, 2023	3.950	4.010	3.845	3.940	1,170,411	+0.02(+0.51%)
Jul 26, 2023	3.870	3.940	3.741	3.920	1,024,278	+0.04(+1.03%)
Jul 25, 2023	3.840	3.900	3.775	3.880	1,174,523	+0.06(+1.57%)
Jul 24, 2023	3.700	3.835	3.660	3.820	940,314	+0.12(+3.24%)
Jul 21, 2023	3.840	3.850	3.650	3.700	648,837	-0.10(-2.63%)
Jul 20, 2023	3.740	3.815	3.645	3.800	841,047	+0.06(+1.60%)
Jul 19, 2023	3.840	3.895	3.710	3.740	909,897	-0.11(-2.86%)
Jul 18, 2023	3.810	4.060	3.800	3.850	1,591,329	+0.05(+1.32%)
Jul 17, 2023	3.570	3.880	3.510	3.800	1,804,048	+0.34(+9.83%)
Jul 14, 2023	3.630	3.655	3.431	3.460	1,171,549	-0.12(-3.35%)
Jul 13, 2023	3.730	3.770	3.535	3.580	1,518,078	-0.15(-4.02%)
Jul 12, 2023	3.690	3.819	3.620	3.730	1,801,408	+0.13(+3.61%)
Jul 11, 2023	3.550	3.680	3.425	3.600	3,464,962	+0.10(+2.86%)
Jul 10, 2023	3.290	3.550	3.235	3.500	2,052,896	+0.19(+5.74%)
Jul 07, 2023	3.040	3.330	3.020	3.310	1,751,612	+0.28(+9.24%)
Jul 06, 2023	3.090	3.140	2.910	3.030	1,662,756	-0.12(-3.81%)
Jul 05, 2023	3.140	3.200	3.040	3.150	1,714,550	+0.05(+1.61%)
Jul 03, 2023	2.920	3.150	2.900	3.100	1,435,191	+0.21(+7.27%)
Jun 30, 2023	2.900	2.925	2.790	2.890	1,506,003	+0.01(+0.35%)
Jun 29, 2023	2.810	2.940	2.755	2.880	3,238,901	+0.07(+2.49%)
Jun 28, 2023	2.440	2.810	2.430	2.810	3,835,342	+0.44(+18.57%)
Jun 27, 2023	2.380	2.430	2.370	2.370	1,560,716	-0.01(-0.42%)
Jun 26, 2023	2.430	2.582	2.375	2.380	1,775,504	-0.03(-1.24%)
Jun 23, 2023	2.450	2.630	2.400	2.410	14,125,679	-0.11(-4.37%)
Jun 22, 2023	2.470	2.520	2.380	2.520	1,158,010	+0.02(+0.80%)
Jun 21, 2023	2.580	2.605	2.470	2.500	1,174,537	-0.10(-3.85%)
Jun 20, 2023	2.550	2.730	2.500	2.600	2,852,679	+0.13(+5.26%)
Jun 16, 2023	2.580	2.580	2.400	2.470	1,952,035	-0.05(-1.98%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Alto Ingredients Inc (NQ: ALTO )

Historical Prices