Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Alto Ingredients, Inc. (ALTO)

0.7811
-0.0189
(-2.36%)
At close: April 21 at 4:00:01 PM EDT
0.7951
+0.01
+(1.79%)
After hours: April 21 at 5:09:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.80000.81000.78000.78000.7800223,800
Apr 17, 20250.80000.82000.80000.80000.8000485,600
Apr 16, 20250.82000.84000.78000.81000.8100360,500
Apr 15, 20250.87000.89000.83000.83000.8300673,300
Apr 14, 20250.86000.90000.84000.89000.8900387,200
Apr 11, 20250.86000.86000.83000.85000.8500363,000
Apr 10, 20250.83000.88000.83000.86000.8600449,900
Apr 9, 20250.84000.90000.76000.84000.84001,453,200
Apr 8, 20250.91000.91000.83000.85000.8500492,500
Apr 7, 20250.88000.91000.83000.87000.8700526,500
Apr 4, 20250.99001.00000.90000.90000.90001,081,200
Apr 3, 20251.10001.10001.01001.03001.0300791,000
Apr 2, 20251.13001.14001.11001.12001.1200639,200
Apr 1, 20251.16001.17001.12001.12001.1200402,900
Mar 31, 20251.16001.18001.12001.14001.1400443,200
Mar 28, 20251.24001.24001.15001.17001.1700586,900
Mar 27, 20251.22001.24001.19001.23001.2300390,700
Mar 26, 20251.25001.25001.20001.22001.2200415,100
Mar 25, 20251.30001.30001.24001.25001.2500452,600
Mar 24, 20251.39001.40001.29001.31001.3100724,900
Mar 21, 20251.22001.37001.20001.36001.36003,551,800
Mar 20, 20251.28001.30001.22001.22001.2200752,900
Mar 19, 20251.29001.31001.25001.26001.2600680,600
Mar 18, 20251.38001.38001.27001.30001.3000503,300
Mar 17, 20251.30001.37001.29001.37001.3700391,100
Mar 14, 20251.32001.35001.28001.32001.3200481,400
Mar 13, 20251.39001.40001.29001.32001.3200458,200
Mar 12, 20251.40001.42001.35001.39001.3900312,700
Mar 11, 20251.44001.45001.35001.40001.4000508,300
Mar 10, 20251.48001.50001.39001.41001.4100575,500
Mar 7, 20251.54001.59001.45001.50001.5000847,600
Mar 6, 20251.40001.62001.29001.57001.57001,105,900
Mar 5, 20251.45001.50001.41001.47001.4700722,200
Mar 4, 20251.48001.49001.43001.44001.4400537,200
Mar 3, 20251.63001.66001.50001.50001.5000272,500
Feb 28, 20251.61001.64001.57001.61001.6100405,400
Feb 27, 20251.71001.71001.61001.62001.6200312,700
Feb 26, 20251.73001.75001.70001.72001.7200358,000
Feb 25, 20251.87001.87001.73001.75001.7500432,000
Feb 24, 20251.71001.89001.65001.87001.87001,412,900
Feb 21, 20251.79001.79001.67001.70001.7000651,100
Feb 20, 20251.65001.81001.60001.78001.78001,022,000
Feb 19, 20251.58001.73001.58001.65001.65001,961,900
Feb 18, 20251.58001.62001.54001.60001.6000981,700
Feb 14, 20251.53001.59001.48001.58001.5800791,000
Feb 13, 20251.52001.59001.46001.51001.5100959,300
Feb 12, 20251.43001.52001.41001.51001.5100450,100
Feb 11, 20251.50001.52001.44001.44001.4400576,200
Feb 10, 20251.52001.56001.47001.50001.5000636,200
Feb 7, 20251.59001.59001.49001.49001.4900619,600
Feb 6, 20251.58001.59001.56001.57001.5700206,700
Feb 5, 20251.57001.61001.57001.58001.5800230,200
Feb 4, 20251.57001.64001.57001.58001.5800277,300
Feb 3, 20251.62001.62001.56001.57001.5700254,600
Jan 31, 20251.66001.66001.61001.63001.6300233,000
Jan 30, 20251.63001.69001.61001.64001.6400275,600
Jan 29, 20251.64001.68001.61001.64001.6400407,300
Jan 28, 20251.71001.76001.62001.64001.6400348,700
Jan 27, 20251.64001.77001.61001.71001.71001,017,700
Jan 24, 20251.69001.70001.63001.67001.6700409,800
Jan 23, 20251.72001.73001.67001.68001.6800312,900
Jan 22, 20251.78001.83001.74001.74001.7400484,300
Jan 21, 20251.87001.87001.75001.81001.81001,036,800
Jan 17, 20251.79001.85001.75001.85001.85001,224,600
Jan 16, 20251.66001.84001.64001.81001.81001,493,300
Jan 15, 20251.62001.68001.60001.65001.6500983,300
Jan 14, 20251.64001.68001.58001.61001.6100543,700
Jan 13, 20251.68001.69001.57001.63001.6300691,600
Jan 10, 20251.63001.71001.60001.67001.6700798,700
Jan 8, 20251.75001.75001.64001.67001.6700723,700
Jan 7, 20251.92001.93001.73001.74001.7400593,900
Jan 6, 20251.77001.89001.76001.83001.8300800,900
Jan 3, 20251.69001.75001.64001.75001.7500438,800
Jan 2, 20251.60001.73001.58001.69001.6900684,600
Dec 31, 20241.63001.67001.56001.56001.56001,489,800
Dec 30, 20241.67001.67001.53001.53001.5300579,200
Dec 27, 20241.69001.70001.61001.68001.6800383,400
Dec 26, 20241.61001.70001.61001.66001.6600367,400
Dec 24, 20241.64001.72001.61001.63001.6300497,400
Dec 23, 20241.49001.67001.48001.64001.64001,250,000
Dec 20, 20241.52001.58001.45001.48001.48001,591,400
Dec 19, 20241.48001.55001.45001.53001.5300952,700
Dec 18, 20241.46001.52001.44001.45001.4500649,300
Dec 17, 20241.42001.48001.40001.47001.47001,051,100
Dec 16, 20241.45001.49001.42001.43001.4300506,500
Dec 13, 20241.48001.50001.44001.46001.4600417,100
Dec 12, 20241.48001.50001.45001.48001.4800459,300
Dec 11, 20241.51001.52001.45001.49001.4900492,900
Dec 10, 20241.49001.53001.45001.50001.5000446,500
Dec 9, 20241.48001.62001.47001.49001.4900996,000
Dec 6, 20241.47001.50001.44001.50001.5000444,100
Dec 5, 20241.45001.48001.42001.47001.4700567,500
Dec 4, 20241.44001.46001.40001.45001.4500693,300
Dec 3, 20241.43001.45001.41001.44001.4400896,200
Dec 2, 20241.43001.47001.42001.45001.4500489,200
Nov 29, 20241.47001.51001.44001.45001.4500465,600
Nov 27, 20241.39001.49001.39001.48001.48001,598,100
Nov 26, 20241.39001.42001.39001.41001.4100449,900
Nov 25, 20241.41001.44001.38001.40001.4000934,700
Nov 22, 20241.43001.45001.40001.42001.4200445,800
Nov 21, 20241.38001.45001.38001.42001.4200493,100
Nov 20, 20241.38001.40001.34001.39001.3900928,600
Nov 19, 20241.39001.43001.38001.39001.3900703,400
Nov 18, 20241.37001.42001.36001.39001.3900675,000
Nov 15, 20241.37001.38001.34001.37001.3700864,700
Nov 14, 20241.37001.39001.32001.38001.38001,357,500
Nov 13, 20241.35001.37001.31001.31001.31001,484,300
Nov 12, 20241.35001.38001.32001.36001.36001,311,300
Nov 11, 20241.31001.37001.30001.35001.35001,485,000
Nov 8, 20241.22001.37001.20001.30001.30003,241,300
Nov 7, 20241.60001.62001.18001.21001.21007,653,700
Nov 6, 20241.97002.00001.86001.94001.9400884,600
Nov 5, 20241.95002.01001.91001.93001.9300682,100
Nov 4, 20241.90002.05001.90001.94001.94001,071,400
Nov 1, 20241.78001.94001.78001.90001.90001,656,600
Oct 31, 20241.73001.82001.73001.78001.7800441,200
Oct 30, 20241.74001.78001.71001.72001.7200285,300
Oct 29, 20241.81001.81001.72001.74001.7400188,300
Oct 28, 20241.72001.84001.72001.79001.7900591,200
Oct 25, 20241.72001.76001.69001.71001.7100330,800
Oct 24, 20241.71001.73001.68001.72001.7200313,100
Oct 23, 20241.73001.82001.69001.71001.7100515,200
Oct 22, 20241.74001.76001.72001.73001.7300418,000
Oct 21, 20241.74001.94001.73001.74001.74001,313,900
Oct 18, 20241.73001.80001.68001.73001.7300544,400
Oct 17, 20241.76001.76001.62001.71001.7100383,400
Oct 16, 20241.73001.78001.70001.71001.7100357,300
Oct 15, 20241.65001.79001.62001.73001.7300911,200
Oct 14, 20241.66001.67001.61001.62001.6200214,700
Oct 11, 20241.67001.69001.63001.66001.6600284,100
Oct 10, 20241.63001.67001.61001.67001.6700210,100
Oct 9, 20241.61001.67001.60001.63001.6300249,200
Oct 8, 20241.60001.64001.59001.61001.6100237,200
Oct 7, 20241.67001.67001.60001.61001.6100178,100
Oct 4, 20241.65001.67001.60001.66001.6600285,700
Oct 3, 20241.61001.65001.59001.61001.6100424,500
Oct 2, 20241.61001.67001.60001.62001.6200221,300
Oct 1, 20241.61001.66001.58001.62001.6200379,300
Sep 30, 20241.64001.67001.58001.61001.6100168,800
Sep 27, 20241.69001.72001.62001.64001.6400165,300
Sep 26, 20241.59001.74001.59001.68001.6800606,700
Sep 25, 20241.60001.62001.56001.58001.5800122,500
Sep 24, 20241.60001.66001.58001.59001.5900274,600
Sep 23, 20241.61001.64001.58001.62001.6200226,800
Sep 20, 20241.72001.72001.58001.61001.61001,679,600
Sep 19, 20241.83001.87001.70001.73001.7300401,800
Sep 18, 20241.75001.87001.75001.77001.77001,207,200
Sep 17, 20241.60001.77001.58001.75001.7500850,600
Sep 16, 20241.53001.66001.51001.60001.6000759,900
Sep 13, 20241.44001.54001.42001.54001.5400563,800
Sep 12, 20241.40001.45001.40001.43001.4300200,700
Sep 11, 20241.38001.40001.35001.40001.4000397,700
Sep 10, 20241.39001.39001.35001.36001.3600259,900
Sep 9, 20241.42001.45001.38001.38001.3800209,500
Sep 6, 20241.45001.48001.38001.43001.4300526,900
Sep 5, 20241.42001.53001.42001.44001.4400862,800
Sep 4, 20241.36001.44001.35001.43001.43001,296,600
Sep 3, 20241.35001.39001.35001.37001.3700329,800
Aug 30, 20241.39001.40001.36001.38001.3800432,400
Aug 29, 20241.40001.41001.37001.38001.3800626,500
Aug 28, 20241.41001.42001.36001.38001.3800422,800
Aug 27, 20241.44001.45001.40001.42001.4200509,100
Aug 26, 20241.46001.49001.43001.43001.4300221,500
Aug 23, 20241.43001.46001.42001.45001.4500367,400
Aug 22, 20241.45001.45001.40001.40001.4000238,600
Aug 21, 20241.43001.45001.42001.44001.4400307,600
Aug 20, 20241.45001.46001.41001.41001.4100336,300
Aug 19, 20241.42001.46001.38001.44001.4400453,100
Aug 16, 20241.44001.47001.43001.43001.4300180,100
Aug 15, 20241.45001.50001.42001.43001.4300362,800
Aug 14, 20241.49001.52001.43001.44001.4400614,200
Aug 13, 20241.37001.48001.35001.46001.4600431,100
Aug 12, 20241.39001.39001.34001.35001.3500284,100
Aug 9, 20241.43001.45001.33001.39001.3900791,100
Aug 8, 20241.43001.50001.40001.43001.4300504,000
Aug 7, 20241.51001.58001.44001.46001.4600629,200
Aug 6, 20241.40001.43001.37001.38001.3800533,300
Aug 5, 20241.40001.45001.36001.40001.4000661,500
Aug 2, 20241.52001.52001.48001.49001.4900329,800
Aug 1, 20241.58001.58001.51001.55001.5500566,100
Jul 31, 20241.59001.62001.54001.59001.5900390,600
Jul 30, 20241.54001.59001.53001.58001.58001,540,500
Jul 29, 20241.56001.60001.51001.56001.5600293,900
Jul 26, 20241.56001.56001.53001.56001.5600100,200
Jul 25, 20241.50001.55001.47001.54001.5400241,600
Jul 24, 20241.52001.57001.49001.50001.5000208,600
Jul 23, 20241.59001.62001.53001.54001.5400350,800
Jul 22, 20241.60001.64001.56001.63001.6300325,900
Jul 19, 20241.62001.62001.58001.60001.6000131,100
Jul 18, 20241.66001.70001.59001.59001.5900193,000
Jul 17, 20241.69001.72001.65001.67001.6700232,800
Jul 16, 20241.63001.71001.61001.69001.6900364,400
Jul 15, 20241.60001.64001.58001.60001.6000292,500
Jul 12, 20241.68001.68001.57001.60001.6000272,800
Jul 11, 20241.46001.73001.46001.66001.66001,055,600
Jul 10, 20241.45001.47001.44001.45001.450099,500
Jul 9, 20241.43001.46001.42001.45001.4500115,300
Jul 8, 20241.46001.48001.45001.45001.4500186,000
Jul 5, 20241.43001.46001.43001.46001.4600146,700
Jul 3, 20241.40001.47001.38001.43001.4300470,200
Jul 2, 20241.44001.47001.37001.39001.3900421,400
Jul 1, 20241.44001.46001.36001.43001.4300444,800
Jun 28, 20241.53001.55001.43001.45001.4500760,700
Jun 27, 20241.37001.50001.35001.50001.5000728,900
Jun 26, 20241.32001.36001.31001.34001.3400874,200
Jun 25, 20241.33001.35001.31001.32001.3200896,100
Jun 24, 20241.30001.34001.29001.33001.3300424,400
Jun 21, 20241.32001.32001.28001.28001.28001,689,600
Jun 20, 20241.33001.33001.28001.31001.3100321,800
Jun 18, 20241.30001.35001.29001.31001.3100202,300
Jun 17, 20241.33001.34001.31001.31001.3100278,200
Jun 14, 20241.36001.38001.32001.34001.3400216,700
Jun 13, 20241.39001.43001.35001.36001.3600278,100
Jun 12, 20241.51001.51001.36001.38001.3800598,600
Jun 11, 20241.44001.45001.43001.44001.4400114,500
Jun 10, 20241.44001.46001.40001.44001.4400195,600
Jun 7, 20241.44001.47001.41001.46001.4600425,500
Jun 6, 20241.45001.50001.44001.46001.4600261,000
Jun 5, 20241.50001.50001.44001.45001.4500255,000
Jun 4, 20241.49001.51001.46001.48001.4800275,700
Jun 3, 20241.53001.57001.49001.52001.5200377,400
May 31, 20241.47001.60001.47001.52001.5200473,300
May 30, 20241.49001.50001.47001.47001.4700187,800
May 29, 20241.49001.51001.47001.48001.4800337,500
May 28, 20241.54001.56001.47001.49001.49001,076,600
May 24, 20241.56001.58001.53001.57001.5700410,500
May 23, 20241.62001.62001.55001.57001.5700444,500
May 22, 20241.66001.66001.60001.62001.6200320,100
May 21, 20241.68001.68001.64001.67001.6700230,900
May 20, 20241.73001.74001.67001.67001.6700348,800
May 17, 20241.79001.79001.70001.74001.7400292,600
May 16, 20241.77001.77001.72001.77001.7700346,600
May 15, 20241.79001.80001.76001.78001.7800374,800
May 14, 20241.70001.81001.70001.77001.7700530,600
May 13, 20241.69001.72001.68001.70001.7000331,300
May 10, 20241.78001.80001.68001.69001.6900481,100
May 9, 20241.71001.80001.71001.79001.7900371,100
May 8, 20241.75001.79001.67001.72001.72001,035,000
May 7, 20241.91001.95001.75001.76001.7600850,200
May 6, 20241.89001.97001.88001.95001.9500657,300
May 3, 20241.91001.98001.88001.90001.9000336,900
May 2, 20241.89001.91001.81001.88001.8800882,900
May 1, 20241.90001.93001.86001.86001.8600723,400
Apr 30, 20241.93001.95001.88001.89001.8900294,200
Apr 29, 20241.94001.96001.90001.94001.9400288,700
Apr 26, 20241.90001.98001.88001.94001.9400295,800
Apr 25, 20241.94001.94001.87001.89001.8900367,500
Apr 24, 20241.89001.97001.89001.96001.9600361,400
Apr 23, 20241.90001.95001.90001.91001.9100201,000
Apr 22, 20241.92001.93001.89001.90001.9000283,300

Related Tickers

CANOF California Nanotechnologies Corp.
0.4156
-1.07%
 
GEVO Gevo, Inc.
1.1200
-6.67%
 
CLMT Calumet, Inc.
9.22
-5.53%
 
FF FutureFuel Corp.
3.9200
-0.51%
 
4064.T Nippon Carbide Industries Co., Inc.
1,666.00
+1.40%
 
9B2.F PCC Exol S.A.
0.5060
-0.39%
 
SAO.MU Sasol Ltd
2.9800
-4.49%
 
27V.F Avantium N.V.
0.7730
+0.26%
 
3C1.MU Carbios SA
5.77
-2.86%
 
GVDBF Givaudan SA
4,550.00
+8.33%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.