Alto Ingredients Inc (ALTO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.20125786164 | 1.59 | 1.62 | 1.47 | 239026 | 1.53814698 | CS |
| 4 | 0.115 | 7.98611111111 | 1.44 | 1.7301 | 1.37 | 289599 | 1.56268418 | CS |
| 12 | -0.355 | -18.5863874346 | 1.91 | 1.95 | 1.28 | 398759 | 1.52332425 | CS |
| 26 | -0.425 | -21.4646464646 | 1.98 | 2.4 | 1.28 | 488452 | 1.85233782 | CS |
| 52 | -2.515 | -61.7936117936 | 4.07 | 4.975 | 1.28 | 828445 | 2.76002899 | CS |
| 156 | -3.795 | -70.9345794393 | 5.35 | 7.37 | 1.2001 | 1359501 | 4.07039814 | CS |
| 260 | -5.385 | -77.5936599424 | 6.94 | 8.34 | 1.2001 | 1629291 | 4.62906746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.56 | 0 | 0.00 | 1.56 | 1.6 | 1.51 | 293902 |
| 1722033300 | 1.56 | 0.02 | 1.30 | 1.56 | 1.56 | 1.5275 | 100219 |
| 1721946900 | 1.54 | 0.04 | 2.67 | 1.5 | 1.55 | 1.47 | 241624 |
| 1721860500 | 1.5 | -0.04 | -2.28 | 1.52 | 1.57 | 1.49 | 208574 |
| 1721774100 | 1.535 | -0.1 | -5.83 | 1.59 | 1.62 | 1.53 | 350812 |
| 1721687700 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6399999 | 1.56 | 325898 |
| 1721428500 | 1.6 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 131128 |
| 1721342100 | 1.59 | -0.08 | -4.79 | 1.66 | 1.695 | 1.59 | 193049 |
| 1721255700 | 1.67 | -0.02 | -1.18 | 1.69 | 1.72 | 1.645 | 232792 |
| 1721169300 | 1.69 | 0.09 | 5.62 | 1.6299999 | 1.71 | 1.61 | 364442 |
| 1721082900 | 1.6 | 0 | 0.00 | 1.6 | 1.6399999 | 1.575 | 292468 |
| 1720823700 | 1.6 | -0.06 | -3.61 | 1.68 | 1.68 | 1.57 | 272802 |
| 1720737300 | 1.66 | 0.21 | 14.09 | 1.46 | 1.7301 | 1.46 | 1055551 |
| 1720650900 | 1.455 | 0.01 | 0.34 | 1.45 | 1.47 | 1.4413 | 99501 |
| 1720564500 | 1.45 | 0 | 0.00 | 1.43 | 1.46 | 1.4206 | 115251 |
| 1720478100 | 1.45 | -0.01 | -0.34 | 1.46 | 1.48 | 1.45 | 186033 |
| 1720218900 | 1.455 | 0.03 | 2.11 | 1.43 | 1.46 | 1.43 | 146738 |
| 1720040640 | 1.425 | 0.04 | 2.52 | 1.4 | 1.465 | 1.3813 | 470158 |
| 1719959700 | 1.3899999 | -0.04 | -2.46 | 1.44 | 1.47 | 1.37 | 421445 |
| 1719873300 | 1.425 | -0.07 | -4.68 | 1.44 | 1.4605 | 1.36 | 444791 |
| 1719614100 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 0 |
| 1719527700 | 1.495 | 0.16 | 11.57 | 1.37 | 1.5 | 1.35 | 728903 |
| 1719441300 | 1.34 | 0.02 | 1.52 | 1.32 | 1.355 | 1.31 | 873790 |
| 1719354900 | 1.32 | -0.01 | -0.75 | 1.33 | 1.35 | 1.31 | 895728 |
| 1719268500 | 1.33 | 0.05 | 3.91 | 1.3 | 1.34 | 1.29 | 424379 |
| 1719009300 | 1.28 | -0.02 | -1.54 | 1.32 | 1.32 | 1.28 | 1689656 |
| 1718922900 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.28 | 321150 |
| 1718750100 | 1.31 | 0 | 0.00 | 1.3 | 1.35 | 1.29 | 201954 |
| 1718663700 | 1.31 | -0.03 | -2.24 | 1.33 | 1.35 | 1.31 | 276751 |
| 1718404500 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3804 | 1.32 | 216405 |
| 1718318100 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.43 | 1.35 | 278127 |
| 1718231700 | 1.3799999 | -0.06 | -4.17 | 1.51 | 1.51 | 1.36 | 598386 |
| 1718145300 | 1.44 | 0 | 0.00 | 1.44 | 1.45 | 1.43 | 114482 |
| 1718058900 | 1.44 | -0.03 | -1.71 | 1.44 | 1.46 | 1.4 | 195615 |
| 1717799700 | 1.465 | 0.01 | 0.34 | 1.44 | 1.47 | 1.41 | 425473 |
| 1717713300 | 1.46 | 0.01 | 0.69 | 1.45 | 1.4999 | 1.44 | 260975 |
| 1717626900 | 1.45 | -0.03 | -2.03 | 1.5 | 1.5 | 1.44 | 254994 |
| 1717540500 | 1.48 | -0.04 | -2.63 | 1.49 | 1.5095 | 1.46 | 275676 |
| 1717454100 | 1.52 | 0 | 0.00 | 1.53 | 1.57 | 1.49 | 377390 |
| 1717194900 | 1.52 | 0.05 | 3.40 | 1.47 | 1.595 | 1.47 | 473338 |
| 1717108500 | 1.47 | -0.01 | -0.68 | 1.49 | 1.4992 | 1.47 | 187766 |
| 1717022100 | 1.48 | -0.01 | -0.67 | 1.49 | 1.5049999 | 1.47 | 337520 |
| 1716935700 | 1.49 | -0.08 | -5.10 | 1.54 | 1.55 | 1.47 | 610489 |
| 1716590100 | 1.57 | 0 | 0.00 | 1.56 | 1.59 | 1.53 | 410488 |
| 1716503700 | 1.57 | -0.05 | -3.09 | 1.62 | 1.62 | 1.55 | 444455 |
| 1716417300 | 1.62 | -0.05 | -2.99 | 1.66 | 1.66 | 1.6 | 320053 |
| 1716330900 | 1.67 | 0 | 0.00 | 1.68 | 1.68 | 1.6399999 | 230913 |
| 1716244500 | 1.67 | -0.07 | -4.02 | 1.73 | 1.735 | 1.67 | 348797 |
| 1715985300 | 1.74 | -0.03 | -1.69 | 1.79 | 1.79 | 1.695 | 292624 |
| 1715898900 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.72 | 346634 |
| 1715812500 | 1.78 | 0.01 | 0.56 | 1.79 | 1.798 | 1.76 | 374778 |
| 1715726100 | 1.77 | 0.07 | 4.12 | 1.7 | 1.81 | 1.7 | 530553 |
| 1715639700 | 1.7 | 0.01 | 0.59 | 1.69 | 1.72 | 1.675 | 328818 |
| 1715380500 | 1.69 | -0.1 | -5.59 | 1.78 | 1.8 | 1.68 | 480957 |
| 1715294100 | 1.79 | 0.07 | 4.07 | 1.71 | 1.8 | 1.71 | 371108 |
| 1715207700 | 1.72 | -0.04 | -2.27 | 1.75 | 1.785 | 1.67 | 1035021 |
| 1715121300 | 1.76 | -0.19 | -9.74 | 1.91 | 1.95 | 1.75 | 849165 |
| 1715034900 | 1.95 | 0.05 | 2.63 | 1.89 | 1.97 | 1.88 | 652151 |
| 1714775700 | 1.9 | 0.02 | 1.06 | 1.91 | 1.98 | 1.88 | 333359 |
| 1714689300 | 1.88 | 0.02 | 1.08 | 1.89 | 1.91 | 1.81 | 882923 |
| 1714602900 | 1.86 | -0.03 | -1.59 | 1.9 | 1.93 | 1.86 | 723404 |
| 1714516500 | 1.89 | -0.04 | -2.08 | 1.93 | 1.9475 | 1.88 | 294239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
