Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Alto Ingredients Inc (NQ: ALTO )

1.450 +0.050 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.430 1.460 1.420 1.450 367,386 +0.05(+3.57%)
Aug 22, 2024 1.450 1.450 1.400 1.400 238,633 -0.04(-2.78%)
Aug 21, 2024 1.430 1.450 1.420 1.440 307,613 +0.03(+2.13%)
Aug 20, 2024 1.450 1.460 1.410 1.410 336,288 -0.03(-2.08%)
Aug 19, 2024 1.420 1.460 1.380 1.440 453,105 +0.01(+0.70%)
Aug 16, 2024 1.440 1.470 1.430 1.430 180,071 +0.00(+0.00%)
Aug 15, 2024 1.450 1.500 1.420 1.430 362,790 -0.01(-0.69%)
Aug 14, 2024 1.490 1.520 1.430 1.440 614,244 -0.02(-1.37%)
Aug 13, 2024 1.370 1.480 1.350 1.460 431,163 +0.11(+8.15%)
Aug 12, 2024 1.390 1.390 1.340 1.350 284,066 -0.04(-2.88%)
Aug 09, 2024 1.430 1.445 1.330 1.390 791,071 -0.04(-2.80%)
Aug 08, 2024 1.430 1.495 1.395 1.430 504,019 -0.03(-2.05%)
Aug 07, 2024 1.510 1.578 1.440 1.460 629,195 +0.08(+5.80%)
Aug 06, 2024 1.400 1.430 1.370 1.380 529,406 -0.02(-1.43%)
Aug 05, 2024 1.400 1.450 1.360 1.400 661,475 -0.09(-6.04%)
Aug 02, 2024 1.520 1.520 1.480 1.490 329,870 -0.06(-3.87%)
Aug 01, 2024 1.580 1.580 1.510 1.550 566,110 -0.04(-2.52%)
Jul 31, 2024 1.590 1.620 1.541 1.590 390,600 +0.01(+0.63%)
Jul 30, 2024 1.540 1.590 1.532 1.580 1,540,541 +0.02(+1.28%)
Jul 29, 2024 1.560 1.600 1.510 1.560 293,902 +0.00(+0.00%)
Jul 26, 2024 1.560 1.560 1.528 1.560 100,239 +0.02(+1.30%)
Jul 25, 2024 1.500 1.550 1.470 1.540 241,624 +0.04(+2.67%)
Jul 24, 2024 1.520 1.570 1.490 1.500 208,574 -0.03(-2.28%)
Jul 23, 2024 1.590 1.620 1.530 1.535 350,812 -0.09(-5.83%)
Jul 22, 2024 1.600 1.640 1.560 1.630 325,898 +0.03(+1.87%)
Jul 19, 2024 1.620 1.620 1.580 1.600 131,153 +0.01(+0.63%)
Jul 18, 2024 1.660 1.695 1.590 1.590 193,049 -0.08(-4.79%)
Jul 17, 2024 1.690 1.720 1.645 1.670 232,792 -0.02(-1.18%)
Jul 16, 2024 1.630 1.710 1.610 1.690 364,442 +0.09(+5.62%)
Jul 15, 2024 1.600 1.640 1.575 1.600 292,468 +0.00(+0.00%)
Jul 12, 2024 1.680 1.680 1.570 1.600 272,902 -0.06(-3.61%)
Jul 11, 2024 1.460 1.730 1.460 1.660 1,057,136 +0.21(+14.48%)
Jul 10, 2024 1.450 1.470 1.441 1.450 99,501 +0.00(+0.00%)
Jul 09, 2024 1.430 1.460 1.421 1.450 115,596 +0.00(+0.00%)
Jul 08, 2024 1.460 1.480 1.450 1.450 186,033 -0.01(-0.34%)
Jul 05, 2024 1.430 1.460 1.430 1.455 146,738 +0.03(+2.11%)
Jul 03, 2024 1.400 1.465 1.381 1.425 470,158 +0.04(+2.52%)
Jul 02, 2024 1.440 1.470 1.370 1.390 421,445 -0.04(-2.46%)
Jul 01, 2024 1.440 1.460 1.360 1.425 444,791 -0.02(-1.38%)
Jun 28, 2024 1.530 1.550 1.430 1.445 760,671 -0.05(-3.34%)
Jun 27, 2024 1.370 1.500 1.350 1.495 728,944 +0.16(+11.57%)
Jun 26, 2024 1.320 1.355 1.310 1.340 873,790 +0.02(+1.52%)
Jun 25, 2024 1.330 1.350 1.310 1.320 896,138 -0.01(-0.75%)
Jun 24, 2024 1.300 1.340 1.290 1.330 424,379 +0.05(+3.91%)
Jun 21, 2024 1.320 1.320 1.280 1.280 1,689,658 -0.03(-2.29%)
Jun 20, 2024 1.330 1.330 1.280 1.310 321,150 +0.00(+0.00%)
Jun 18, 2024 1.300 1.350 1.290 1.310 202,268 +0.00(+0.00%)
Jun 17, 2024 1.330 1.340 1.310 1.310 277,751 -0.03(-2.24%)
Jun 14, 2024 1.360 1.380 1.320 1.340 216,730 -0.02(-1.47%)
Jun 13, 2024 1.390 1.430 1.350 1.360 278,184 -0.02(-1.45%)
Jun 12, 2024 1.510 1.510 1.360 1.380 598,386 -0.06(-4.17%)
Jun 11, 2024 1.440 1.450 1.430 1.440 114,482 +0.00(+0.00%)
Jun 10, 2024 1.440 1.460 1.400 1.440 195,615 -0.02(-1.37%)
Jun 07, 2024 1.440 1.470 1.410 1.460 425,473 +0.00(+0.00%)
Jun 06, 2024 1.450 1.500 1.440 1.460 260,975 +0.01(+0.69%)
Jun 05, 2024 1.500 1.500 1.440 1.450 254,994 -0.03(-2.03%)
Jun 04, 2024 1.490 1.510 1.460 1.480 275,677 -0.04(-2.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.