Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Alto Ingredients Inc (NQ: ALTO )

1.630 +0.030 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 1.530 1.570 1.490 1.520 377,390 +0.00(+0.00%)
May 31, 2024 1.470 1.595 1.470 1.520 473,338 +0.05(+3.40%)
May 30, 2024 1.490 1.499 1.470 1.470 187,766 -0.01(-0.68%)
May 29, 2024 1.490 1.505 1.470 1.480 337,520 -0.01(-0.67%)
May 28, 2024 1.540 1.555 1.470 1.490 1,076,587 -0.08(-5.10%)
May 24, 2024 1.560 1.579 1.530 1.570 411,606 +0.00(+0.00%)
May 23, 2024 1.620 1.620 1.550 1.570 444,456 -0.05(-3.09%)
May 22, 2024 1.660 1.660 1.600 1.620 320,153 -0.05(-2.99%)
May 21, 2024 1.680 1.680 1.640 1.670 230,967 +0.00(+0.00%)
May 20, 2024 1.730 1.735 1.670 1.670 348,881 -0.07(-4.02%)
May 17, 2024 1.790 1.790 1.695 1.740 292,649 -0.03(-1.69%)
May 16, 2024 1.770 1.774 1.720 1.770 346,634 -0.01(-0.56%)
May 15, 2024 1.790 1.798 1.760 1.780 374,778 +0.01(+0.56%)
May 14, 2024 1.700 1.810 1.700 1.770 530,553 +0.07(+4.12%)
May 13, 2024 1.690 1.720 1.675 1.700 328,818 +0.01(+0.59%)
May 10, 2024 1.780 1.800 1.680 1.690 481,106 -0.10(-5.59%)
May 09, 2024 1.710 1.800 1.710 1.790 371,108 +0.07(+4.07%)
May 08, 2024 1.750 1.785 1.670 1.720 1,035,021 -0.04(-2.27%)
May 07, 2024 1.910 1.950 1.750 1.760 850,165 -0.19(-9.74%)
May 06, 2024 1.890 1.970 1.880 1.950 655,748 +0.05(+2.63%)
May 03, 2024 1.910 1.980 1.880 1.900 336,860 +0.02(+1.06%)
May 02, 2024 1.890 1.910 1.810 1.880 882,923 +0.02(+1.08%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.