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 | -0.15 | -8.52272727273 | 1.76 | 1.76 | 1.5713 | 689043 | 1.6481494 | CS |
| 4 | 0.15 | 10.2739726027 | 1.46 | 1.89 | 1.44 | 766616 | 1.61457553 | CS |
| 12 | -0.12 | -6.93641618497 | 1.73 | 2.05 | 1.18 | 910768 | 1.48664709 | CS |
| 26 | 0.01 | 0.625 | 1.6 | 2.05 | 1.18 | 656935 | 1.51218226 | CS |
| 52 | -0.54 | -25.1162790698 | 2.15 | 2.4 | 1.18 | 595318 | 1.67395051 | CS |
| 156 | -3.59 | -69.0384615385 | 5.2 | 7.37 | 1.18 | 1187098 | 3.59293752 | CS |
| 260 | -5.33 | -76.8011527378 | 6.94 | 8.34 | 1.18 | 1519688 | 4.46156322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.675 | 1.58 | 543654 |
| 1736811300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.685 | 1.5713 | 690118 |
| 1736552100 | 1.67 | 0 | 0.00 | 1.595 | 1.71 | 1.595 | 767474 |
| 1736379300 | 1.67 | -0.07 | -4.02 | 1.7397 | 1.7397 | 1.6399999 | 715527 |
| 1736292900 | 1.74 | -0.09 | -4.92 | 1.8512 | 1.8581 | 1.725 | 569566 |
| 1736206500 | 1.83 | 0.08 | 4.57 | 1.775 | 1.89 | 1.77 | 787466 |
| 1735947300 | 1.75 | 0.06 | 3.55 | 1.7 | 1.75 | 1.6399999 | 436909 |
| 1735860900 | 1.69 | 0.13 | 8.33 | 1.59 | 1.73 | 1.58 | 678123 |
| 1735688100 | 1.56 | 0.03 | 1.96 | 1.6399999 | 1.67 | 1.56 | 1489797 |
| 1735601700 | 1.53 | -0.15 | -8.93 | 1.67 | 1.67 | 1.53 | 576285 |
| 1735342500 | 1.68 | 0.02 | 1.20 | 1.67 | 1.695 | 1.61 | 370736 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.7 | 1.61 | 367439 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.72 | 1.61 | 497350 |
| 1734996900 | 1.6399999 | 0.16 | 10.81 | 1.49 | 1.67 | 1.48 | 1249542 |
| 1734737700 | 1.48 | -0.05 | -3.27 | 1.53 | 1.58 | 1.45 | 1589253 |
| 1734651300 | 1.53 | 0.08 | 5.52 | 1.464 | 1.55 | 1.455 | 948328 |
| 1734564900 | 1.45 | -0.02 | -1.36 | 1.4595 | 1.52 | 1.44 | 648063 |
| 1734478500 | 1.47 | 0.04 | 2.80 | 1.425 | 1.48 | 1.4 | 1046394 |
| 1734392100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.49 | 1.42 | 504765 |
| 1734132900 | 1.46 | -0.02 | -1.35 | 1.47 | 1.5 | 1.44 | 416698 |
| 1734046500 | 1.48 | -0.01 | -0.67 | 1.495 | 1.5 | 1.45 | 456224 |
| 1733960100 | 1.49 | -0.01 | -0.67 | 1.51 | 1.52 | 1.4501 | 492752 |
| 1733873700 | 1.5 | 0.01 | 0.67 | 1.475 | 1.53 | 1.46 | 441224 |
| 1733787300 | 1.49 | -0.01 | -0.67 | 1.49 | 1.62 | 1.48 | 975367 |
| 1733528100 | 1.5 | 0.03 | 2.04 | 1.46 | 1.5 | 1.44 | 440783 |
| 1733441700 | 1.47 | 0.02 | 1.38 | 1.44 | 1.48 | 1.42 | 561585 |
| 1733355300 | 1.45 | 0.01 | 0.69 | 1.445 | 1.46 | 1.4 | 678307 |
| 1733268900 | 1.44 | -0.02 | -1.37 | 1.43 | 1.45 | 1.41 | 870963 |
| 1733182500 | 1.46 | 0.01 | 0.69 | 1.455 | 1.47 | 1.415 | 482615 |
| 1732917840 | 1.45 | -0.03 | -2.03 | 1.47 | 1.51 | 1.44 | 465168 |
| 1732750500 | 1.48 | 0.07 | 4.96 | 1.3899999 | 1.49 | 1.3899999 | 1594203 |
| 1732664100 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.3899999 | 449051 |
| 1732577700 | 1.4 | -0.02 | -1.06 | 1.42 | 1.44 | 1.3799999 | 930058 |
| 1732318500 | 1.415 | -0.01 | -0.35 | 1.4301 | 1.45 | 1.4 | 429396 |
| 1732232100 | 1.42 | 0.03 | 2.16 | 1.415 | 1.45 | 1.405 | 474418 |
| 1732145700 | 1.3899999 | 0 | 0.00 | 1.395 | 1.4 | 1.34 | 927160 |
| 1732059300 | 1.3899999 | 0 | 0.00 | 1.3906 | 1.43 | 1.3799999 | 701097 |
| 1731972900 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.42 | 1.355 | 672053 |
| 1731713700 | 1.37 | -0.01 | -0.72 | 1.365 | 1.3799999 | 1.34 | 861964 |
| 1731627300 | 1.3799999 | 0.07 | 5.34 | 1.365 | 1.3885 | 1.32 | 1325654 |
| 1731540900 | 1.31 | -0.05 | -3.68 | 1.35 | 1.37 | 1.31 | 1481793 |
| 1731454500 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3799999 | 1.315 | 1293222 |
| 1731368100 | 1.35 | 0.05 | 3.85 | 1.33 | 1.37 | 1.3 | 1469792 |
| 1731108900 | 1.3 | 0.09 | 7.44 | 1.22 | 1.365 | 1.2004999 | 3189153 |
| 1731022500 | 1.21 | -0.73 | -37.63 | 1.3801 | 1.42 | 1.18 | 7407889 |
| 1730936100 | 1.94 | 0.01 | 0.52 | 1.97 | 1.9742 | 1.86 | 843917 |
| 1730849700 | 1.93 | -0.01 | -0.52 | 2 | 2.0099999 | 1.905 | 680781 |
| 1730763300 | 1.94 | 0.04 | 2.11 | 1.9 | 2.05 | 1.9 | 1044087 |
| 1730500500 | 1.9 | 0.12 | 6.74 | 1.78 | 1.94 | 1.78 | 1657916 |
| 1730414100 | 1.78 | 0.06 | 3.49 | 1.74 | 1.82 | 1.735 | 440273 |
| 1730327700 | 1.72 | -0.02 | -1.15 | 1.74 | 1.78 | 1.71 | 275501 |
| 1730241300 | 1.74 | -0.05 | -2.79 | 1.79 | 1.79 | 1.72 | 186099 |
| 1730154900 | 1.79 | 0.08 | 4.68 | 1.72 | 1.84 | 1.72 | 567307 |
| 1729895700 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7599 | 1.69 | 330838 |
| 1729809300 | 1.72 | 0.01 | 0.58 | 1.71 | 1.73 | 1.68 | 313123 |
| 1729722900 | 1.71 | -0.02 | -1.16 | 1.73 | 1.82 | 1.69 | 514818 |
| 1729636500 | 1.73 | -0.01 | -0.57 | 1.738 | 1.755 | 1.72 | 404625 |
| 1729550100 | 1.74 | 0.01 | 0.58 | 1.74 | 1.94 | 1.73 | 1313919 |
| 1729290900 | 1.73 | 0.02 | 1.47 | 1.73 | 1.8 | 1.6801 | 544434 |
| 1729204500 | 1.705 | -0.01 | -0.29 | 1.76 | 1.76 | 1.62 | 383350 |
| 1729118100 | 1.71 | -0.02 | -1.16 | 1.73 | 1.78 | 1.695 | 357338 |
| 1729031700 | 1.73 | 0.11 | 6.79 | 1.65 | 1.79 | 1.62 | 911167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
