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

Alto Ingredients, Inc. - Common Stock (NQ: ALTO )

1.580 +0.070 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.530 1.590 1.480 1.580 791,028 +0.07(+4.64%)
Feb 13, 2025 1.520 1.585 1.460 1.510 959,297 +0.00(+0.00%)
Feb 12, 2025 1.430 1.520 1.410 1.510 450,133 +0.07(+4.86%)
Feb 11, 2025 1.500 1.515 1.440 1.440 576,309 -0.06(-4.00%)
Feb 10, 2025 1.520 1.560 1.470 1.500 636,188 +0.01(+0.67%)
Feb 07, 2025 1.590 1.590 1.490 1.490 619,578 -0.08(-5.10%)
Feb 06, 2025 1.580 1.590 1.555 1.570 206,678 -0.01(-0.63%)
Feb 05, 2025 1.570 1.610 1.570 1.580 230,205 +0.01(+0.32%)
Feb 04, 2025 1.570 1.640 1.570 1.575 277,264 +0.00(+0.32%)
Feb 03, 2025 1.620 1.620 1.560 1.570 254,602 -0.06(-3.68%)
Jan 31, 2025 1.660 1.660 1.610 1.630 232,970 -0.01(-0.61%)
Jan 30, 2025 1.630 1.690 1.610 1.640 275,368 +0.00(+0.00%)
Jan 29, 2025 1.640 1.680 1.605 1.640 407,264 +0.00(+0.00%)
Jan 28, 2025 1.710 1.760 1.620 1.640 348,653 -0.07(-4.09%)
Jan 27, 2025 1.640 1.770 1.610 1.710 1,017,725 +0.04(+2.40%)
Jan 24, 2025 1.690 1.700 1.630 1.670 409,860 -0.01(-0.60%)
Jan 23, 2025 1.720 1.730 1.670 1.680 312,919 -0.06(-3.45%)
Jan 22, 2025 1.780 1.825 1.740 1.740 484,259 -0.07(-3.87%)
Jan 21, 2025 1.870 1.870 1.750 1.810 1,036,793 -0.04(-2.16%)
Jan 17, 2025 1.790 1.850 1.750 1.850 1,224,616 +0.04(+2.21%)
Jan 16, 2025 1.660 1.839 1.640 1.810 1,493,256 +0.16(+9.70%)
Jan 15, 2025 1.620 1.680 1.600 1.650 983,341 +0.04(+2.48%)
Jan 14, 2025 1.640 1.675 1.580 1.610 543,654 -0.02(-1.23%)
Jan 13, 2025 1.680 1.685 1.571 1.630 690,118 -0.04(-2.40%)
Jan 10, 2025 1.630 1.710 1.595 1.670 798,783 +0.00(+0.00%)
Jan 08, 2025 1.750 1.750 1.640 1.670 723,708 -0.07(-4.02%)
Jan 07, 2025 1.920 1.930 1.725 1.740 594,884 -0.09(-4.92%)
Jan 06, 2025 1.770 1.890 1.762 1.830 800,140 +0.08(+4.57%)
Jan 03, 2025 1.690 1.750 1.640 1.750 438,783 +0.06(+3.55%)
Jan 02, 2025 1.600 1.730 1.580 1.690 684,645 +0.13(+8.33%)
Dec 31, 2024 1.560 0 +0.03(+1.96%)
Dec 30, 2024 1.670 1.670 1.530 1.530 576,805 -0.15(-8.93%)
Dec 27, 2024 1.690 1.695 1.610 1.680 383,447 +0.02(+1.20%)
Dec 26, 2024 1.610 1.700 1.610 1.660 367,434 +0.03(+1.84%)
Dec 24, 2024 1.640 1.720 1.610 1.630 497,350 -0.01(-0.61%)
Dec 23, 2024 1.490 1.670 1.480 1.640 1,250,026 +0.16(+10.81%)
Dec 20, 2024 1.520 1.580 1.450 1.480 1,591,383 -0.04(-2.63%)
Dec 19, 2024 1.480 1.550 1.450 1.520 918,126 +0.07(+4.83%)
Dec 18, 2024 1.460 1.520 1.440 1.450 649,279 -0.02(-1.36%)
Dec 17, 2024 1.420 1.480 1.400 1.470 1,051,104 +0.04(+2.80%)
Dec 16, 2024 1.450 1.490 1.420 1.430 506,531 -0.03(-2.05%)
Dec 13, 2024 1.480 1.500 1.440 1.460 417,083 -0.02(-1.35%)
Dec 12, 2024 1.480 1.500 1.450 1.480 459,346 -0.01(-0.67%)
Dec 11, 2024 1.510 1.520 1.450 1.490 492,897 -0.01(-0.67%)
Dec 10, 2024 1.490 1.530 1.450 1.500 446,530 +0.01(+0.67%)
Dec 09, 2024 1.480 1.620 1.471 1.490 995,500 -0.01(-0.67%)
Dec 06, 2024 1.470 1.500 1.440 1.500 444,113 +0.03(+2.04%)
Dec 05, 2024 1.450 1.480 1.420 1.470 567,503 +0.02(+1.38%)
Dec 04, 2024 1.440 1.460 1.400 1.450 693,271 +0.01(+0.69%)
Dec 03, 2024 1.430 1.450 1.410 1.440 896,177 -0.01(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.