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)

0.8858 +0.0158 (+1.82%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 12, 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 (%)
May 09, 2025 0.8400 0.8750 0.8254 0.8658 125,648 +0.02(+2.26%)
May 08, 2025 0.9226 0.9226 0.8139 0.8467 579,882 -0.01(-1.56%)
May 07, 2025 0.8200 0.8785 0.8200 0.8601 403,484 +0.01(+1.41%)
May 06, 2025 0.9000 0.9000 0.8400 0.8481 286,810 -0.03(-3.63%)
May 05, 2025 0.9900 0.9900 0.8800 0.8800 458,629 -0.10(-9.94%)
May 02, 2025 0.9000 1.030 0.9000 0.9771 547,436 +0.08(+8.53%)
May 01, 2025 0.9200 0.9392 0.8791 0.9003 354,969 -0.00(-0.17%)
Apr 30, 2025 0.9100 0.9172 0.8658 0.9018 162,241 -0.01(-1.05%)
Apr 29, 2025 0.9000 0.9250 0.8710 0.9114 208,981 +0.02(+2.59%)
Apr 28, 2025 0.9111 0.9300 0.8721 0.8884 121,527 -0.01(-1.45%)
Apr 25, 2025 0.8899 0.9153 0.8603 0.9015 126,440 +0.01(+1.29%)
Apr 24, 2025 0.8400 0.8946 0.8202 0.8900 351,012 +0.05(+6.51%)
Apr 23, 2025 0.8100 0.8372 0.8000 0.8356 248,059 +0.04(+4.46%)
Apr 22, 2025 0.7800 0.8199 0.7711 0.7999 133,997 +0.02(+2.41%)
Apr 21, 2025 0.8000 0.8100 0.7758 0.7811 223,770 -0.02(-2.36%)
Apr 17, 2025 0.8000 0.8217 0.8000 0.8000 485,556 -0.01(-1.23%)
Apr 16, 2025 0.8200 0.8411 0.7838 0.8100 360,510 -0.02(-2.43%)
Apr 15, 2025 0.8710 0.8938 0.8250 0.8302 673,324 -0.06(-6.51%)
Apr 14, 2025 0.8600 0.8965 0.8400 0.8880 387,178 +0.04(+4.89%)
Apr 11, 2025 0.8600 0.8600 0.8280 0.8466 363,028 -0.01(-1.10%)
Apr 10, 2025 0.8300 0.8800 0.8300 0.8560 449,886 +0.02(+1.90%)
Apr 09, 2025 0.8400 0.8998 0.7600 0.8400 1,453,155 -0.01(-1.37%)
Apr 08, 2025 0.9100 0.9122 0.8337 0.8517 492,544 -0.02(-2.10%)
Apr 07, 2025 0.8820 0.9101 0.8300 0.8700 526,551 -0.04(-3.95%)
Apr 04, 2025 0.9917 0.9988 0.9058 0.9058 1,081,202 -0.12(-12.06%)
Apr 03, 2025 1.100 1.100 1.010 1.030 788,006 -0.09(-8.04%)
Apr 02, 2025 1.130 1.140 1.110 1.120 638,983 +0.00(+0.00%)
Apr 01, 2025 1.160 1.165 1.120 1.120 402,913 -0.02(-1.75%)
Mar 31, 2025 1.160 1.175 1.120 1.140 443,210 -0.03(-2.56%)
Mar 28, 2025 1.240 1.240 1.150 1.170 586,938 -0.06(-4.88%)
Mar 27, 2025 1.220 1.240 1.190 1.230 390,716 +0.01(+0.82%)
Mar 26, 2025 1.250 1.250 1.200 1.220 415,574 -0.03(-2.40%)
Mar 25, 2025 1.300 1.300 1.240 1.250 452,635 -0.06(-4.58%)
Mar 24, 2025 1.390 1.400 1.285 1.310 724,893 -0.05(-3.68%)
Mar 21, 2025 1.220 1.370 1.200 1.360 3,551,840 +0.14(+11.48%)
Mar 20, 2025 1.280 1.300 1.218 1.220 752,877 -0.04(-3.17%)
Mar 19, 2025 1.290 1.310 1.250 1.260 680,520 -0.04(-3.08%)
Mar 18, 2025 1.380 1.380 1.270 1.300 503,295 -0.07(-5.11%)
Mar 17, 2025 1.300 1.370 1.290 1.370 391,116 +0.05(+3.79%)
Mar 14, 2025 1.320 1.350 1.280 1.320 481,400 +0.00(+0.00%)
Mar 13, 2025 1.390 1.400 1.290 1.320 458,221 -0.07(-5.04%)
Mar 12, 2025 1.400 1.415 1.350 1.390 312,704 -0.01(-0.71%)
Mar 11, 2025 1.440 1.450 1.350 1.400 508,413 -0.01(-0.71%)
Mar 10, 2025 1.480 1.500 1.390 1.410 575,584 -0.09(-6.00%)
Mar 07, 2025 1.540 1.590 1.450 1.500 847,769 -0.07(-4.46%)
Mar 06, 2025 1.400 1.620 1.285 1.570 1,105,864 +0.10(+6.80%)
Mar 05, 2025 1.450 1.500 1.410 1.470 720,807 +0.03(+2.08%)
Mar 04, 2025 1.480 1.490 1.430 1.440 536,665 -0.06(-4.00%)
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 Of Service.