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

Altabancorp (NQ: ALTA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 40.27 40.68 39.64 39.78 40,791 -0.67(-1.66%)
Jul 29, 2021 40.39 40.78 39.62 40.45 30,691 +0.35(+0.88%)
Jul 28, 2021 39.73 40.47 39.16 40.09 45,564 +0.67(+1.70%)
Jul 27, 2021 39.54 40.11 39.20 39.42 46,349 -0.47(-1.19%)
Jul 26, 2021 39.66 40.25 39.66 39.90 26,503 +0.31(+0.77%)
Jul 23, 2021 39.71 39.84 39.22 39.59 44,831 +0.31(+0.78%)
Jul 22, 2021 40.38 40.38 39.13 39.29 29,296 -1.12(-2.78%)
Jul 21, 2021 40.27 40.90 40.27 40.41 51,402 +0.70(+1.76%)
Jul 20, 2021 38.90 40.84 38.90 39.71 129,121 +0.87(+2.23%)
Jul 19, 2021 39.35 39.56 38.74 38.84 73,100 -1.49(-3.69%)
Jul 16, 2021 41.52 41.52 40.33 40.33 65,576 -0.85(-2.06%)
Jul 15, 2021 40.99 41.52 40.59 41.18 101,708 +0.23(+0.55%)
Jul 14, 2021 40.84 41.48 40.50 40.95 45,427 +0.22(+0.53%)
Jul 13, 2021 42.15 42.15 40.66 40.73 44,203 -1.17(-2.80%)
Jul 12, 2021 41.25 41.99 41.25 41.91 25,185 -0.11(-0.26%)
Jul 09, 2021 41.00 42.02 41.00 42.01 20,077 +1.61(+3.97%)
Jul 08, 2021 40.59 41.11 40.20 40.41 38,285 -0.93(-2.24%)
Jul 07, 2021 41.21 42.89 41.00 41.33 53,062 -0.13(-0.31%)
Jul 06, 2021 42.64 42.64 41.10 41.46 41,436 -1.20(-2.82%)
Jul 02, 2021 43.50 43.50 42.44 42.66 23,858 -0.64(-1.48%)
Jul 01, 2021 42.65 43.31 42.65 43.30 32,451 +0.65(+1.52%)
Jun 30, 2021 42.54 42.84 42.45 42.65 50,417 +0.19(+0.44%)
Jun 29, 2021 42.89 43.25 42.25 42.47 53,191 -0.26(-0.60%)
Jun 28, 2021 43.22 43.22 42.21 42.72 71,298 -0.70(-1.61%)
Jun 25, 2021 43.68 44.33 43.27 43.42 312,810 -0.01(-0.02%)
Jun 24, 2021 43.16 43.48 42.84 43.43 111,193 +0.50(+1.17%)
Jun 23, 2021 43.16 43.48 42.68 42.93 127,522 -0.08(-0.18%)
Jun 22, 2021 43.24 43.24 42.15 43.01 174,714 -0.04(-0.09%)
Jun 21, 2021 41.67 43.40 41.67 43.05 174,609 +1.82(+4.42%)
Jun 18, 2021 42.99 43.26 41.21 41.23 125,584 -2.42(-5.55%)
Jun 17, 2021 44.80 44.93 43.08 43.65 122,671 -0.97(-2.16%)
Jun 16, 2021 44.43 44.88 43.89 44.61 142,040 +0.07(+0.15%)
Jun 15, 2021 44.45 45.08 44.21 44.55 89,591 +0.29(+0.65%)
Jun 14, 2021 45.38 45.38 43.86 44.26 64,322 -0.68(-1.51%)
Jun 11, 2021 44.52 45.30 44.34 44.94 83,652 +0.67(+1.51%)
Jun 10, 2021 45.51 45.62 44.26 44.27 59,570 -0.93(-2.05%)
Jun 09, 2021 45.40 45.40 44.86 45.20 53,643 -0.31(-0.67%)
Jun 08, 2021 45.31 45.77 44.91 45.50 110,133 +0.20(+0.43%)
Jun 07, 2021 45.56 46.06 45.16 45.30 148,302 -0.01(-0.02%)
Jun 04, 2021 45.19 45.37 44.89 45.31 89,860 +0.04(+0.09%)
Jun 03, 2021 44.98 45.48 44.76 45.27 60,745 +0.30(+0.66%)
Jun 02, 2021 45.30 45.64 44.66 44.98 87,088 -0.31(-0.67%)
Jun 01, 2021 45.66 45.80 44.99 45.28 221,144 -0.02(-0.04%)
May 28, 2021 45.34 46.36 44.44 45.30 73,113 -0.01(-0.02%)
May 27, 2021 45.62 45.88 45.01 45.31 135,046 +0.12(+0.26%)
May 26, 2021 44.59 45.47 44.38 45.20 111,365 +0.53(+1.19%)
May 25, 2021 45.42 45.86 44.38 44.66 147,168 -0.74(-1.63%)
May 24, 2021 45.59 45.59 44.63 45.40 129,401 -0.13(-0.28%)
May 21, 2021 45.56 46.07 45.31 45.53 256,643 +0.53(+1.18%)
May 20, 2021 46.04 46.04 44.54 45.00 449,698 -1.13(-2.46%)
May 19, 2021 45.01 47.08 44.32 46.13 950,278 +4.21(+10.03%)
May 18, 2021 41.67 42.60 41.63 41.93 67,795 -0.86(-2.00%)
May 17, 2021 42.54 42.83 42.14 42.78 24,039 +0.30(+0.70%)
May 14, 2021 42.00 42.60 41.80 42.49 38,861 +0.46(+1.10%)
May 13, 2021 40.55 42.28 40.55 42.02 76,144 +1.15(+2.82%)
May 12, 2021 40.69 40.98 39.39 40.87 120,846 +0.24(+0.58%)
May 11, 2021 40.52 41.07 40.07 40.64 57,439 -0.37(-0.91%)
May 10, 2021 41.16 41.59 40.08 41.01 76,792 -0.24(-0.57%)
May 07, 2021 40.59 42.48 40.18 41.25 65,044 +0.24(+0.58%)
May 06, 2021 40.54 41.16 40.14 41.01 60,781 +0.39(+0.97%)
May 05, 2021 40.73 40.73 39.84 40.62 30,426 -0.10(-0.24%)
May 04, 2021 40.63 41.08 39.79 40.72 36,212 -0.16(-0.38%)
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.