NasdaqCM - Delayed Quote USD
Alto Ingredients, Inc. (ALTO)
1.1700
+0.0700
+(6.36%)
At close: June 13 at 4:00:01 PM EDT
1.1700
0.00
(0.00%)
After hours: June 13 at 4:51:12 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 1.0800 | 1.2700 | 1.0500 | 1.1700 | 1.1700 | 866,300 |
Jun 12, 2025 | 1.1700 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 309,600 |
Jun 11, 2025 | 1.1300 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 309,900 |
Jun 10, 2025 | 1.0400 | 1.1500 | 1.0200 | 1.1100 | 1.1100 | 976,700 |
Jun 9, 2025 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 114,400 |
Jun 6, 2025 | 0.9800 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 296,300 |
Jun 5, 2025 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 92,300 |
Jun 4, 2025 | 0.9500 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 176,500 |
Jun 3, 2025 | 0.9300 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 60,300 |
Jun 2, 2025 | 0.9300 | 0.9800 | 0.9000 | 0.9300 | 0.9300 | 165,700 |
May 30, 2025 | 0.9200 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 86,700 |
May 29, 2025 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 101,400 |
May 28, 2025 | 1.0100 | 1.0500 | 0.9700 | 0.9700 | 0.9700 | 245,000 |
May 27, 2025 | 0.9800 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 215,900 |
May 23, 2025 | 0.8800 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 291,200 |
May 22, 2025 | 0.9000 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 313,800 |
May 21, 2025 | 0.9100 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 402,800 |
May 20, 2025 | 0.8400 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 286,300 |
May 19, 2025 | 0.9000 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 724,300 |
May 16, 2025 | 0.8500 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 465,700 |
May 15, 2025 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 408,400 |
May 14, 2025 | 0.8100 | 0.9100 | 0.8100 | 0.9000 | 0.9000 | 430,000 |
May 13, 2025 | 0.8600 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 861,600 |
May 12, 2025 | 0.9100 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 305,800 |
May 9, 2025 | 0.8400 | 0.8800 | 0.8300 | 0.8700 | 0.8700 | 125,600 |
May 8, 2025 | 0.9200 | 0.9200 | 0.8100 | 0.8500 | 0.8500 | 579,800 |
May 7, 2025 | 0.8200 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 403,400 |
May 6, 2025 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 286,800 |
May 5, 2025 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 458,600 |
May 2, 2025 | 0.9000 | 1.0300 | 0.9000 | 0.9800 | 0.9800 | 547,400 |
May 1, 2025 | 0.9200 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 354,800 |
Apr 30, 2025 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 162,200 |
Apr 29, 2025 | 0.9000 | 0.9300 | 0.8700 | 0.9100 | 0.9100 | 209,000 |
Apr 28, 2025 | 0.9100 | 0.9300 | 0.8700 | 0.8900 | 0.8900 | 121,500 |
Apr 25, 2025 | 0.8900 | 0.9200 | 0.8600 | 0.9000 | 0.9000 | 126,300 |
Apr 24, 2025 | 0.8400 | 0.8900 | 0.8200 | 0.8900 | 0.8900 | 351,000 |
Apr 23, 2025 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 248,100 |
Apr 22, 2025 | 0.7800 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 134,000 |
Apr 21, 2025 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 223,800 |
Apr 17, 2025 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 485,600 |
Apr 16, 2025 | 0.8200 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 360,500 |
Apr 15, 2025 | 0.8700 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 673,300 |
Apr 14, 2025 | 0.8600 | 0.9000 | 0.8400 | 0.8900 | 0.8900 | 387,200 |
Apr 11, 2025 | 0.8600 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 363,000 |
Apr 10, 2025 | 0.8300 | 0.8800 | 0.8300 | 0.8600 | 0.8600 | 449,900 |
Apr 9, 2025 | 0.8400 | 0.9000 | 0.7600 | 0.8400 | 0.8400 | 1,453,200 |
Apr 8, 2025 | 0.9100 | 0.9100 | 0.8300 | 0.8500 | 0.8500 | 492,500 |
Apr 7, 2025 | 0.8800 | 0.9100 | 0.8300 | 0.8700 | 0.8700 | 526,500 |
Apr 4, 2025 | 0.9900 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 1,081,200 |
Apr 3, 2025 | 1.1000 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 791,000 |
Apr 2, 2025 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 639,200 |
Apr 1, 2025 | 1.1600 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 402,900 |
Mar 31, 2025 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 443,200 |
Mar 28, 2025 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 586,900 |
Mar 27, 2025 | 1.2200 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 390,700 |
Mar 26, 2025 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 415,100 |
Mar 25, 2025 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 452,600 |
Mar 24, 2025 | 1.3900 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 724,900 |
Mar 21, 2025 | 1.2200 | 1.3700 | 1.2000 | 1.3600 | 1.3600 | 3,551,800 |
Mar 20, 2025 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 752,900 |
Mar 19, 2025 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 680,600 |
Mar 18, 2025 | 1.3800 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 503,300 |
Mar 17, 2025 | 1.3000 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 391,100 |
Mar 14, 2025 | 1.3200 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 481,400 |
Mar 13, 2025 | 1.3900 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 458,200 |
Mar 12, 2025 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 312,700 |
Mar 11, 2025 | 1.4400 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 508,300 |
Mar 10, 2025 | 1.4800 | 1.5000 | 1.3900 | 1.4100 | 1.4100 | 575,500 |
Mar 7, 2025 | 1.5400 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 847,600 |
Mar 6, 2025 | 1.4000 | 1.6200 | 1.2900 | 1.5700 | 1.5700 | 1,105,900 |
Mar 5, 2025 | 1.4500 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 722,200 |
Mar 4, 2025 | 1.4800 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 537,200 |
Mar 3, 2025 | 1.6300 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 272,500 |
Feb 28, 2025 | 1.6100 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 405,400 |
Feb 27, 2025 | 1.7100 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 312,700 |
Feb 26, 2025 | 1.7300 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 358,000 |
Feb 25, 2025 | 1.8700 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 432,000 |
Feb 24, 2025 | 1.7100 | 1.8900 | 1.6500 | 1.8700 | 1.8700 | 1,412,900 |
Feb 21, 2025 | 1.7900 | 1.7900 | 1.6700 | 1.7000 | 1.7000 | 651,100 |
Feb 20, 2025 | 1.6500 | 1.8100 | 1.6000 | 1.7800 | 1.7800 | 1,022,000 |
Feb 19, 2025 | 1.5800 | 1.7300 | 1.5800 | 1.6500 | 1.6500 | 1,961,900 |
Feb 18, 2025 | 1.5800 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 981,700 |
Feb 14, 2025 | 1.5300 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 791,000 |
Feb 13, 2025 | 1.5200 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 959,300 |
Feb 12, 2025 | 1.4300 | 1.5200 | 1.4100 | 1.5100 | 1.5100 | 450,100 |
Feb 11, 2025 | 1.5000 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 576,200 |
Feb 10, 2025 | 1.5200 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 636,200 |
Feb 7, 2025 | 1.5900 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 619,600 |
Feb 6, 2025 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 206,700 |
Feb 5, 2025 | 1.5700 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 230,200 |
Feb 4, 2025 | 1.5700 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 277,300 |
Feb 3, 2025 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 254,600 |
Jan 31, 2025 | 1.6600 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 233,000 |
Jan 30, 2025 | 1.6300 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 275,600 |
Jan 29, 2025 | 1.6400 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 407,300 |
Jan 28, 2025 | 1.7100 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 348,700 |
Jan 27, 2025 | 1.6400 | 1.7700 | 1.6100 | 1.7100 | 1.7100 | 1,017,700 |
Jan 24, 2025 | 1.6900 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 409,800 |
Jan 23, 2025 | 1.7200 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 312,900 |
Jan 22, 2025 | 1.7800 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 484,300 |
Jan 21, 2025 | 1.8700 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 1,036,800 |
Jan 17, 2025 | 1.7900 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 1,224,600 |
Jan 16, 2025 | 1.6600 | 1.8400 | 1.6400 | 1.8100 | 1.8100 | 1,493,300 |
Jan 15, 2025 | 1.6200 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 983,300 |
Jan 14, 2025 | 1.6400 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 543,700 |
Jan 13, 2025 | 1.6800 | 1.6900 | 1.5700 | 1.6300 | 1.6300 | 691,600 |
Jan 10, 2025 | 1.6300 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 798,700 |
Jan 8, 2025 | 1.7500 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 723,700 |
Jan 7, 2025 | 1.9200 | 1.9300 | 1.7300 | 1.7400 | 1.7400 | 593,900 |
Jan 6, 2025 | 1.7700 | 1.8900 | 1.7600 | 1.8300 | 1.8300 | 800,900 |
Jan 3, 2025 | 1.6900 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 438,800 |
Jan 2, 2025 | 1.6000 | 1.7300 | 1.5800 | 1.6900 | 1.6900 | 684,600 |
Dec 31, 2024 | 1.6300 | 1.6700 | 1.5600 | 1.5600 | 1.5600 | 1,489,800 |
Dec 30, 2024 | 1.6700 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 579,200 |
Dec 27, 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 383,400 |
Dec 26, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 367,400 |
Dec 24, 2024 | 1.6400 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 497,400 |
Dec 23, 2024 | 1.4900 | 1.6700 | 1.4800 | 1.6400 | 1.6400 | 1,250,000 |
Dec 20, 2024 | 1.5200 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 1,591,400 |
Dec 19, 2024 | 1.4800 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 952,700 |
Dec 18, 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 649,300 |
Dec 17, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 1,051,100 |
Dec 16, 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 506,500 |
Dec 13, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 417,100 |
Dec 12, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 459,300 |
Dec 11, 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 492,900 |
Dec 10, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 446,500 |
Dec 9, 2024 | 1.4800 | 1.6200 | 1.4700 | 1.4900 | 1.4900 | 996,000 |
Dec 6, 2024 | 1.4700 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 444,100 |
Dec 5, 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 567,500 |
Dec 4, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 693,300 |
Dec 3, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 896,200 |
Dec 2, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 489,200 |
Nov 29, 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 465,600 |
Nov 27, 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 1,598,100 |
Nov 26, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 449,900 |
Nov 25, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 934,700 |
Nov 22, 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 445,800 |
Nov 21, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 493,100 |
Nov 20, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 928,600 |
Nov 19, 2024 | 1.3900 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 703,400 |
Nov 18, 2024 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 675,000 |
Nov 15, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 864,700 |
Nov 14, 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 1,357,500 |
Nov 13, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 1,484,300 |
Nov 12, 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 1,311,300 |
Nov 11, 2024 | 1.3100 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 1,485,000 |
Nov 8, 2024 | 1.2200 | 1.3700 | 1.2000 | 1.3000 | 1.3000 | 3,241,300 |
Nov 7, 2024 | 1.6000 | 1.6200 | 1.1800 | 1.2100 | 1.2100 | 7,653,700 |
Nov 6, 2024 | 1.9700 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 884,600 |
Nov 5, 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 682,100 |
Nov 4, 2024 | 1.9000 | 2.0500 | 1.9000 | 1.9400 | 1.9400 | 1,071,400 |
Nov 1, 2024 | 1.7800 | 1.9400 | 1.7800 | 1.9000 | 1.9000 | 1,656,600 |
Oct 31, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 441,200 |
Oct 30, 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 285,300 |
Oct 29, 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 188,300 |
Oct 28, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7900 | 1.7900 | 591,200 |
Oct 25, 2024 | 1.7200 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 330,800 |
Oct 24, 2024 | 1.7100 | 1.7300 | 1.6800 | 1.7200 | 1.7200 | 313,100 |
Oct 23, 2024 | 1.7300 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 515,200 |
Oct 22, 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 418,000 |
Oct 21, 2024 | 1.7400 | 1.9400 | 1.7300 | 1.7400 | 1.7400 | 1,313,900 |
Oct 18, 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 544,400 |
Oct 17, 2024 | 1.7600 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 383,400 |
Oct 16, 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 357,300 |
Oct 15, 2024 | 1.6500 | 1.7900 | 1.6200 | 1.7300 | 1.7300 | 911,200 |
Oct 14, 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 214,700 |
Oct 11, 2024 | 1.6700 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 284,100 |
Oct 10, 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 210,100 |
Oct 9, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 249,200 |
Oct 8, 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 237,200 |
Oct 7, 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 178,100 |
Oct 4, 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 285,700 |
Oct 3, 2024 | 1.6100 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 424,500 |
Oct 2, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 221,300 |
Oct 1, 2024 | 1.6100 | 1.6600 | 1.5800 | 1.6200 | 1.6200 | 379,300 |
Sep 30, 2024 | 1.6400 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 168,800 |
Sep 27, 2024 | 1.6900 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 165,300 |
Sep 26, 2024 | 1.5900 | 1.7400 | 1.5900 | 1.6800 | 1.6800 | 606,700 |
Sep 25, 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 122,500 |
Sep 24, 2024 | 1.6000 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 274,600 |
Sep 23, 2024 | 1.6100 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 226,800 |
Sep 20, 2024 | 1.7200 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 1,679,600 |
Sep 19, 2024 | 1.8300 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 401,800 |
Sep 18, 2024 | 1.7500 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 1,207,200 |
Sep 17, 2024 | 1.6000 | 1.7700 | 1.5800 | 1.7500 | 1.7500 | 850,600 |
Sep 16, 2024 | 1.5300 | 1.6600 | 1.5100 | 1.6000 | 1.6000 | 759,900 |
Sep 13, 2024 | 1.4400 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 563,800 |
Sep 12, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 200,700 |
Sep 11, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 397,700 |
Sep 10, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 259,900 |
Sep 9, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 209,500 |
Sep 6, 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 526,900 |
Sep 5, 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 862,800 |
Sep 4, 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 1,296,600 |
Sep 3, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 329,800 |
Aug 30, 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 432,400 |
Aug 29, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 626,500 |
Aug 28, 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 422,800 |
Aug 27, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 509,100 |
Aug 26, 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 221,500 |
Aug 23, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 367,400 |
Aug 22, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 238,600 |
Aug 21, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 307,600 |
Aug 20, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 336,300 |
Aug 19, 2024 | 1.4200 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 453,100 |
Aug 16, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 180,100 |
Aug 15, 2024 | 1.4500 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 362,800 |
Aug 14, 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 614,200 |
Aug 13, 2024 | 1.3700 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 431,100 |
Aug 12, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 284,100 |
Aug 9, 2024 | 1.4300 | 1.4500 | 1.3300 | 1.3900 | 1.3900 | 791,100 |
Aug 8, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 504,000 |
Aug 7, 2024 | 1.5100 | 1.5800 | 1.4400 | 1.4600 | 1.4600 | 629,200 |
Aug 6, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 533,300 |
Aug 5, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 661,500 |
Aug 2, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 329,800 |
Aug 1, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 566,100 |
Jul 31, 2024 | 1.5900 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 390,600 |
Jul 30, 2024 | 1.5400 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 1,540,500 |
Jul 29, 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 293,900 |
Jul 26, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 100,200 |
Jul 25, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 241,600 |
Jul 24, 2024 | 1.5200 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 208,600 |
Jul 23, 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 350,800 |
Jul 22, 2024 | 1.6000 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 325,900 |
Jul 19, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 131,100 |
Jul 18, 2024 | 1.6600 | 1.7000 | 1.5900 | 1.5900 | 1.5900 | 193,000 |
Jul 17, 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 232,800 |
Jul 16, 2024 | 1.6300 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 364,400 |
Jul 15, 2024 | 1.6000 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 292,500 |
Jul 12, 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6000 | 1.6000 | 272,800 |
Jul 11, 2024 | 1.4600 | 1.7300 | 1.4600 | 1.6600 | 1.6600 | 1,055,600 |
Jul 10, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 99,500 |
Jul 9, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 115,300 |
Jul 8, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 186,000 |
Jul 5, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 146,700 |
Jul 3, 2024 | 1.4000 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 470,200 |
Jul 2, 2024 | 1.4400 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 421,400 |
Jul 1, 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 444,800 |
Jun 28, 2024 | 1.5300 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 760,700 |
Jun 27, 2024 | 1.3700 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 728,900 |
Jun 26, 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 874,200 |
Jun 25, 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 896,100 |
Jun 24, 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 424,400 |
Jun 21, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 1,689,600 |
Jun 20, 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 321,800 |
Jun 18, 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 202,300 |
Jun 17, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 278,200 |
Jun 14, 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 216,700 |
Related Tickers
AMTX Aemetis, Inc.
1.9300
+1.05%
GEVO Gevo, Inc.
1.2800
+4.07%
MATV Mativ Holdings, Inc.
6.33
-4.24%
CLMT Calumet, Inc.
15.13
+6.77%
FF FutureFuel Corp.
4.1400
+6.98%
LOOP Loop Industries, Inc.
1.5100
-6.79%
SNES SenesTech, Inc.
3.4000
+21.00%
ELKo.XC
SSL Sasol Limited
5.45
+12.37%
SQM Sociedad Química y Minera de Chile S.A.
32.78
-1.71%