Allient Inc (ALNT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 4.64065708419 | 24.35 | 26.01 | 24.15 | 101726 | 25.36722997 | CS |
| 4 | -1.12 | -4.21052631579 | 26.6 | 27.32 | 24.15 | 116429 | 25.99752534 | CS |
| 12 | -10.37 | -28.9260808926 | 35.85 | 35.85 | 24.15 | 83684 | 28.25380012 | CS |
| 26 | -5.06 | -16.5684348396 | 30.54 | 36.33 | 24.15 | 70413 | 29.4260436 | CS |
| 52 | -8.52 | -25.0588235294 | 34 | 36.33 | 24.15 | 62456 | 29.36800867 | CS |
| 156 | -8.52 | -25.0588235294 | 34 | 36.33 | 24.15 | 62456 | 29.36800867 | CS |
| 260 | -8.52 | -25.0588235294 | 34 | 36.33 | 24.15 | 62456 | 29.36800867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 25.48 | -0.09 | -0.35 | 25.67 | 25.715 | 25.24 | 131184 |
| 1718922900 | 25.57 | -0.19 | -0.74 | 25.76 | 25.76 | 25.445 | 66645 |
| 1718750100 | 25.76 | 0.92 | 3.70 | 25.04 | 26.01 | 24.9805 | 89046 |
| 1718663700 | 24.84 | 0.54 | 2.22 | 24.35 | 24.91 | 24.15 | 120027 |
| 1718404500 | 24.3 | -1.36 | -5.30 | 25.22 | 25.8327 | 24.18 | 121701 |
| 1718318100 | 25.66 | -0.53 | -2.02 | 26.11 | 26.49 | 25.38 | 144087 |
| 1718231700 | 26.19 | 0.04 | 0.15 | 27 | 27.32 | 26.12 | 105941 |
| 1718145300 | 26.15 | 0.13 | 0.50 | 25.85 | 26.21 | 25.69 | 60554 |
| 1718058900 | 26.02 | 0.01 | 0.04 | 25.64 | 26.21 | 25.54 | 66540 |
| 1717799700 | 26.01 | 0.52 | 2.04 | 25.39 | 26.11 | 25.39 | 74708 |
| 1717713300 | 25.49 | -1.12 | -4.21 | 26.42 | 26.7027 | 25.41 | 114327 |
| 1717626900 | 26.61 | 0.71 | 2.74 | 26 | 26.65 | 25.74 | 114318 |
| 1717540500 | 25.9 | -0.22 | -0.84 | 25.83 | 25.98 | 25.16 | 148280 |
| 1717454100 | 26.12 | -0.98 | -3.62 | 27.28 | 27.31 | 25.74 | 107775 |
| 1717194900 | 27.1 | 0.33 | 1.23 | 27.01 | 27.32 | 26.04 | 215807 |
| 1717108500 | 26.77 | 0.74 | 2.84 | 26.33 | 26.77 | 25.92 | 171530 |
| 1717022100 | 26.03 | -0.72 | -2.69 | 26.26 | 26.66 | 25.8 | 117432 |
| 1716935700 | 26.75 | 0.05 | 0.19 | 26.6 | 27.18 | 26.182 | 125813 |
| 1716590100 | 26.7 | 0.01 | 0.04 | 26.92 | 26.92 | 26.19 | 93854 |
| 1716503700 | 26.69 | -1.54 | -5.46 | 28.2 | 28.625 | 26.51 | 127624 |
| 1716417300 | 28.23 | -0.9 | -3.09 | 28.94 | 28.94 | 28.12 | 178368 |
| 1716330900 | 29.13 | -0.07 | -0.24 | 29 | 29.235 | 28.76 | 87346 |
| 1716244500 | 29.2 | 0.39 | 1.35 | 28.99 | 29.54 | 28.89 | 81012 |
| 1715985300 | 28.81 | 0.1 | 0.35 | 28.51 | 28.9 | 28.455 | 52936 |
| 1715898900 | 28.71 | -0.56 | -1.91 | 29.23 | 29.37 | 28.56 | 63725 |
| 1715812500 | 29.27 | 0.57 | 1.99 | 28.97 | 29.27 | 28.59 | 68218 |
| 1715726100 | 28.7 | 0.22 | 0.77 | 29 | 29.31 | 28.31 | 93581 |
| 1715639700 | 28.48 | -1.12 | -3.78 | 29.76 | 29.76 | 28.35 | 126888 |
| 1715380500 | 29.6 | -0.5 | -1.66 | 30.44 | 30.94 | 29.53 | 84156 |
| 1715294100 | 30.1 | -1.1 | -3.53 | 31.41 | 32 | 29.03 | 193800 |
| 1715207700 | 31.2 | -0.19 | -0.61 | 30.94 | 31.5 | 30.63 | 56116 |
| 1715121300 | 31.39 | 0.73 | 2.38 | 30.71 | 31.58 | 30.015 | 73556 |
| 1715034900 | 30.66 | 0.44 | 1.46 | 30.49 | 30.86 | 30.2 | 63890 |
| 1714775700 | 30.22 | 0.3 | 1.00 | 30.53 | 30.58 | 29.67 | 74932 |
| 1714689300 | 29.92 | 0.5 | 1.70 | 29.67 | 30.12 | 29.29 | 42329 |
| 1714602900 | 29.42 | 0.03 | 0.10 | 29.43 | 30.155 | 29.19 | 52004 |
| 1714516500 | 29.39 | -0.65 | -2.16 | 29.7 | 29.94 | 29.3486 | 53992 |
| 1714430100 | 30.04 | 0.08 | 0.27 | 30.02 | 30.47 | 29.96 | 33762 |
| 1714170900 | 29.96 | 0.62 | 2.11 | 29.35 | 30.27 | 29.2476 | 44402 |
| 1714084500 | 29.34 | -0.74 | -2.46 | 29.38 | 29.85 | 29.25 | 40635 |
| 1713998100 | 30.08 | 0.15 | 0.50 | 29.81 | 30.45 | 29.68 | 45189 |
| 1713911700 | 29.93 | 0.14 | 0.47 | 29.92 | 30.5241 | 29.5 | 49234 |
| 1713825300 | 29.79 | 0.16 | 0.54 | 29.72 | 30.13 | 29.245 | 53016 |
| 1713566100 | 29.63 | 0.53 | 1.82 | 29 | 29.68 | 28.95 | 53253 |
| 1713479700 | 29.1 | -0.1 | -0.34 | 29.3 | 29.915 | 28.96 | 64300 |
| 1713393300 | 29.2 | -1.67 | -5.41 | 31.18 | 31.37 | 29 | 80781 |
| 1713306900 | 30.87 | -0.22 | -0.71 | 30.14 | 30.99 | 30.07 | 58783 |
| 1713220500 | 31.09 | -0.53 | -1.68 | 31.93 | 31.93 | 30.88 | 42042 |
| 1712961300 | 31.62 | -0.51 | -1.59 | 31.89 | 32.36 | 31.185 | 41727 |
| 1712874900 | 32.13 | 0.42 | 1.32 | 31.86 | 32.259999 | 31.32 | 58390 |
| 1712788500 | 31.71 | -0.86 | -2.64 | 31.92 | 32.2 | 31.2459 | 60862 |
| 1712702100 | 32.57 | -0.24 | -0.73 | 32.9 | 32.96 | 32.439999 | 35169 |
| 1712615700 | 32.81 | 0.02 | 0.06 | 32.9 | 33.09 | 32.47 | 48922 |
| 1712356500 | 32.79 | -0.33 | -1.00 | 32.81 | 33.189999 | 32.57 | 40217 |
| 1712270100 | 33.119999 | -0.31 | -0.93 | 33.89 | 34.18 | 32.725 | 54086 |
| 1712183700 | 33.43 | -0.18 | -0.54 | 33.439999 | 34.2299 | 33.22 | 47990 |
| 1712097300 | 33.61 | -0.82 | -2.38 | 33.92 | 33.99 | 33.509999 | 35272 |
| 1712010900 | 34.43 | -1.25 | -3.50 | 35.85 | 35.85 | 33.82 | 101575 |
| 1711665300 | 35.68 | -0.11 | -0.31 | 35.94 | 36.33 | 35 | 113011 |
| 1711578900 | 35.79 | 1.84 | 5.42 | 34.21 | 35.92 | 34 | 78879 |
| 1711492500 | 33.95 | 0.23 | 0.68 | 33.93 | 34.41 | 33.78 | 73916 |
| 1711406100 | 33.72 | 0.3 | 0.90 | 33.69 | 33.8899 | 33.21 | 103748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
