PEIX

Alto Ingredients Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alto Ingredients Inc PEIX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -3.66% 6.84 19:59:01
Open Price Low Price High Price Close Price Prev Close
7.10 6.67 7.25 6.81 7.10
more quote information »

PEIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.008.066.667.226,269,468-0.16-2.29%
1 Month6.228.065.296.405,301,1800.629.97%
3 Months6.868.065.276.265,964,693-0.02-0.29%
6 Months0.8011.440.765.866,698,8296.04755.0%
1 Year0.6811.440.225.004,026,5256.16905.88%
3 Years4.5011.440.224.401,693,1802.3452.0%
5 Years2.9411.440.224.701,255,4263.90132.65%

PEIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 6.81 -0.29 -4.08% 7.10 7.25 6.67 3,842,336
Jan 19 2021 7.10 0.18 2.6% 7.075 7.33 6.753 3,950,639
Jan 15 2021 6.92 -0.50 -6.74% 7.20 7.21 6.66 4,136,125
Jan 14 2021 7.42 0.12 1.64% 7.47 7.61 7.09 3,605,020
Jan 13 2021 7.30 0.55 8.15% 7.00 8.06 6.81 13,386,088
Jan 12 2021 6.75 0.43 6.8% 6.595 6.92 6.375 7,113,790
Jan 11 2021 6.32 0.09 1.44% 6.20 6.79 6.07 6,222,632
Jan 08 2021 6.23 0.21 3.49% 6.13 6.4183 5.88 5,572,848
Jan 08 2021 6.02 -0.12 -1.95% 6.13 6.13 6.01 203,645
Jan 07 2021 6.14 0.06 0.99% 6.13 6.32 6.03 2,916,999
Jan 06 2021 6.08 -0.13 -2.09% 6.17 6.42 5.91 4,577,303
Jan 05 2021 6.21 0.51 8.95% 5.71 6.32 5.71 7,822,076
Jan 04 2021 5.70 0.27 4.97% 5.50 5.8811 5.29 5,296,886
Dec 31 2020 5.43 -0.26 -4.57% 5.69 5.70 5.38 4,204,180
Dec 30 2020 5.69 -0.06 -1.04% 5.75 5.7799 5.57 2,846,720
Dec 29 2020 5.75 -0.40 -6.5% 6.11 6.16 5.62 6,970,527
Dec 28 2020 6.15 0.14 2.33% 6.05 6.30 6.05 4,251,152
Dec 24 2020 6.01 -0.46 -7.11% 6.64 6.68 5.97 4,290,070
Dec 23 2020 6.47 0.23 3.69% 6.22 6.865 6.16 7,779,406
Dec 22 2020 6.24 -0.05 -0.79% 6.29 6.36 5.95 4,468,373
Dec 21 2020 6.29 0.47 8.08% 5.927 6.45 5.70 7,808,207
See More Historical Prices »


Your Recent History
NASDAQ
PEIX
Alto Ingre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.