NasdaqCM - Nasdaq Real Time Price USD

ALT5 Sigma Corporation (ALTS)

Compare
6.32
-0.15
(-2.32%)
At close: January 10 at 4:00:01 PM EST
6.47
+0.15
+(2.37%)
After hours: January 10 at 5:03:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.46 6.75 5.98 6.32 6.32 196,100
Jan 8, 2025 6.40 6.70 5.65 6.47 6.47 456,800
Jan 7, 2025 5.95 7.09 5.76 6.80 6.80 529,100
Jan 6, 2025 5.50 5.89 5.02 5.87 5.87 279,700
Jan 3, 2025 5.39 5.79 5.20 5.49 5.49 357,300
Jan 2, 2025 4.67 5.40 4.51 5.15 5.15 296,600
Dec 31, 2024 4.65 4.83 4.60 4.65 4.65 142,300
Dec 30, 2024 4.35 4.75 4.00 4.66 4.66 211,600
Dec 27, 2024 4.33 4.45 4.11 4.45 4.45 210,800
Dec 26, 2024 4.32 4.46 4.16 4.33 4.33 86,800
Dec 24, 2024 4.42 4.46 4.10 4.31 4.31 136,200
Dec 23, 2024 3.84 4.50 3.83 4.33 4.33 697,900
Dec 20, 2024 3.49 3.85 3.47 3.84 3.84 232,800
Dec 19, 2024 3.43 3.56 3.33 3.42 3.42 172,400
Dec 18, 2024 3.75 3.81 3.47 3.52 3.52 125,900
Dec 17, 2024 3.79 3.89 3.56 3.75 3.75 98,500
Dec 16, 2024 4.00 4.00 3.64 3.77 3.77 239,200
Dec 13, 2024 3.55 3.99 3.54 3.92 3.92 288,100
Dec 12, 2024 3.40 3.89 3.40 3.56 3.56 401,300
Dec 11, 2024 3.33 3.49 3.32 3.36 3.36 136,200
Dec 10, 2024 3.28 3.47 3.21 3.33 3.33 168,300
Dec 9, 2024 3.13 3.43 3.09 3.32 3.32 284,600
Dec 6, 2024 2.55 3.07 2.53 3.03 3.03 393,300
Dec 5, 2024 2.76 2.89 2.55 2.60 2.60 114,700
Dec 4, 2024 2.72 2.90 2.66 2.77 2.77 243,800
Dec 3, 2024 2.62 2.87 2.38 2.81 2.81 344,500
Dec 2, 2024 2.37 2.70 2.29 2.62 2.62 288,900
Nov 29, 2024 2.25 2.33 2.22 2.31 2.31 69,100
Nov 27, 2024 2.11 2.29 2.11 2.26 2.26 147,300
Nov 26, 2024 2.11 2.16 2.06 2.15 2.15 49,100
Nov 25, 2024 2.16 2.23 2.00 2.12 2.12 239,100
Nov 22, 2024 2.16 2.39 2.16 2.19 2.19 145,300
Nov 21, 2024 2.22 2.24 2.09 2.15 2.15 185,300
Nov 20, 2024 2.26 2.32 2.16 2.19 2.19 47,200
Nov 19, 2024 2.34 2.37 2.19 2.29 2.29 67,600
Nov 18, 2024 2.07 2.38 2.07 2.33 2.33 187,900
Nov 15, 2024 2.25 2.43 2.00 2.11 2.11 123,000
Nov 14, 2024 2.45 2.45 2.20 2.25 2.25 73,100
Nov 13, 2024 2.32 2.49 2.16 2.45 2.45 133,000
Nov 12, 2024 2.37 2.37 2.25 2.32 2.32 65,400
Nov 11, 2024 2.57 2.57 2.23 2.35 2.35 120,100
Nov 8, 2024 2.52 2.54 2.33 2.51 2.51 208,300
Nov 7, 2024 2.47 2.57 2.44 2.52 2.52 267,400
Nov 6, 2024 2.35 2.75 2.32 2.50 2.50 187,400
Nov 5, 2024 2.40 2.40 2.22 2.28 2.28 85,700
Nov 4, 2024 2.33 2.43 2.25 2.36 2.36 93,800
Nov 1, 2024 2.48 2.53 2.30 2.39 2.39 105,700
Oct 31, 2024 2.46 2.60 2.44 2.48 2.48 175,900
Oct 30, 2024 2.50 2.69 2.45 2.46 2.46 72,900
Oct 29, 2024 2.84 2.84 2.39 2.51 2.51 160,800
Oct 28, 2024 2.83 2.84 2.72 2.82 2.82 104,100
Oct 25, 2024 2.71 2.83 2.70 2.80 2.80 140,800
Oct 24, 2024 2.60 2.77 2.60 2.70 2.70 284,900
Oct 23, 2024 2.49 2.59 2.41 2.54 2.54 86,400
Oct 22, 2024 2.33 2.53 2.33 2.46 2.46 134,300
Oct 21, 2024 2.47 2.60 2.41 2.47 2.47 133,000
Oct 18, 2024 2.44 2.51 2.35 2.50 2.50 142,800
Oct 17, 2024 2.18 2.52 2.16 2.45 2.45 376,000
Oct 16, 2024 2.01 2.30 2.01 2.26 2.26 283,900
Oct 15, 2024 1.76 2.20 1.76 2.14 2.14 338,000
Oct 14, 2024 1.81 1.83 1.75 1.78 1.78 34,800
Oct 11, 2024 1.75 1.83 1.74 1.81 1.81 124,100
Oct 10, 2024 1.74 1.75 1.65 1.75 1.75 218,300
Oct 9, 2024 1.72 1.78 1.69 1.71 1.71 116,200
Oct 8, 2024 1.75 1.79 1.55 1.69 1.69 260,700
Oct 7, 2024 1.82 1.82 1.71 1.75 1.75 59,400
Oct 4, 2024 1.77 1.84 1.75 1.80 1.80 77,400
Oct 3, 2024 1.79 1.83 1.75 1.77 1.77 70,700
Oct 2, 2024 1.79 1.89 1.75 1.78 1.78 109,500
Oct 1, 2024 1.77 1.88 1.73 1.83 1.83 149,500
Sep 30, 2024 1.80 1.88 1.73 1.77 1.77 176,900
Sep 27, 2024 1.84 1.88 1.78 1.81 1.81 88,500
Sep 26, 2024 1.80 1.82 1.70 1.78 1.78 163,300
Sep 25, 2024 1.90 1.92 1.76 1.77 1.77 129,800
Sep 24, 2024 2.01 2.01 1.84 1.89 1.89 218,000
Sep 23, 2024 2.05 2.06 1.88 1.93 1.93 199,000
Sep 20, 2024 2.05 2.07 1.92 2.03 2.03 390,700
Sep 19, 2024 2.09 2.14 1.98 2.05 2.05 187,300
Sep 18, 2024 2.15 2.21 2.02 2.08 2.08 191,900
Sep 17, 2024 2.00 2.21 1.96 2.13 2.13 208,000
Sep 16, 2024 2.13 2.14 2.00 2.00 2.00 267,600
Sep 13, 2024 2.21 2.40 2.10 2.18 2.18 316,100
Sep 12, 2024 2.32 2.43 2.21 2.27 2.27 217,900
Sep 11, 2024 2.04 2.38 1.92 2.32 2.32 375,400
Sep 10, 2024 2.06 2.16 1.95 2.03 2.03 396,200
Sep 9, 2024 2.08 2.22 2.03 2.11 2.11 186,900
Sep 6, 2024 2.00 2.20 1.91 2.10 2.10 333,600
Sep 5, 2024 2.20 2.24 2.00 2.06 2.06 276,500
Sep 4, 2024 2.33 2.35 2.17 2.19 2.19 278,900
Sep 3, 2024 2.39 2.50 2.23 2.32 2.32 222,200
Aug 30, 2024 2.29 2.43 2.27 2.41 2.41 224,500
Aug 29, 2024 2.24 2.34 2.13 2.31 2.31 374,200
Aug 28, 2024 2.50 2.71 2.13 2.32 2.32 559,600
Aug 27, 2024 2.39 2.69 2.30 2.46 2.46 480,500
Aug 26, 2024 2.58 2.80 2.35 2.37 2.37 740,900
Aug 23, 2024 2.40 2.75 2.35 2.54 2.54 516,800
Aug 22, 2024 2.75 3.08 2.55 2.56 2.56 562,400
Aug 21, 2024 2.74 2.85 2.62 2.75 2.75 481,100
Aug 20, 2024 2.89 3.08 2.57 2.68 2.68 821,500
Aug 19, 2024 2.65 3.05 2.60 2.92 2.92 2,983,200
Aug 16, 2024 2.08 2.70 2.06 2.27 2.27 1,999,800
Aug 15, 2024 1.71 1.96 1.71 1.81 1.81 172,700
Aug 14, 2024 1.81 1.96 1.64 1.71 1.71 43,300
Aug 13, 2024 1.92 1.97 1.73 1.85 1.85 165,100
Aug 12, 2024 1.96 2.20 1.80 1.95 1.95 225,300
Aug 9, 2024 1.38 1.97 1.38 1.97 1.97 384,200
Aug 8, 2024 1.29 1.42 1.29 1.36 1.36 35,700
Aug 7, 2024 1.52 1.52 1.30 1.31 1.31 56,000
Aug 6, 2024 1.30 1.45 1.30 1.35 1.35 98,700
Aug 5, 2024 1.52 1.55 1.30 1.31 1.31 59,800
Aug 2, 2024 1.51 1.60 1.41 1.55 1.55 141,100
Aug 1, 2024 1.68 1.73 1.54 1.56 1.56 121,400
Jul 31, 2024 1.65 1.72 1.55 1.65 1.65 365,800
Jul 30, 2024 1.79 1.83 1.57 1.58 1.58 80,700
Jul 29, 2024 2.01 2.01 1.73 1.83 1.83 124,000
Jul 26, 2024 1.97 2.09 1.96 2.01 2.01 44,100
Jul 25, 2024 2.05 2.16 1.97 2.00 2.00 151,400
Jul 24, 2024 2.02 2.02 1.92 1.96 1.96 52,400
Jul 23, 2024 2.16 2.16 1.96 2.02 2.02 79,300
Jul 22, 2024 2.03 2.12 1.99 2.08 2.08 66,400
Jul 19, 2024 2.22 2.24 2.00 2.01 2.01 100,300
Jul 18, 2024 2.29 2.29 2.10 2.20 2.20 105,800
Jul 17, 2024 2.26 2.32 2.12 2.21 2.21 112,100
Jul 16, 2024 2.06 2.40 2.03 2.26 2.26 139,800
Jul 15, 2024 2.30 2.39 2.03 2.08 2.08 81,100
Jul 12, 2024 2.14 2.37 2.14 2.23 2.23 139,500
Jul 11, 2024 2.09 2.28 2.01 2.14 2.14 191,400
Jul 10, 2024 2.01 2.14 1.98 2.06 2.06 141,000
Jul 9, 2024 1.86 1.98 1.86 1.91 1.91 105,900
Jul 8, 2024 2.05 2.07 1.72 1.90 1.90 254,100
Jul 5, 2024 2.15 2.24 2.00 2.10 2.10 141,900
Jul 3, 2024 2.10 2.46 2.07 2.07 2.07 423,600
Jul 2, 2024 2.11 2.19 1.97 2.02 2.02 66,700
Jul 1, 2024 2.22 2.24 2.06 2.14 2.14 30,500
Jun 28, 2024 2.18 2.29 2.12 2.24 2.24 52,100
Jun 27, 2024 2.29 2.29 2.12 2.19 2.19 74,300
Jun 26, 2024 2.14 2.30 2.10 2.21 2.21 71,600
Jun 25, 2024 2.20 2.28 2.12 2.17 2.17 50,000
Jun 24, 2024 2.23 2.33 2.14 2.17 2.17 58,100
Jun 21, 2024 2.50 2.67 2.23 2.27 2.27 290,100
Jun 20, 2024 2.27 2.63 2.27 2.43 2.43 155,900
Jun 18, 2024 2.35 2.37 2.27 2.29 2.29 76,100
Jun 17, 2024 2.37 2.41 2.30 2.36 2.36 52,200
Jun 14, 2024 2.34 2.49 2.27 2.36 2.36 104,600
Jun 13, 2024 2.50 2.57 2.27 2.41 2.41 481,300
Jun 12, 2024 2.64 2.75 2.50 2.57 2.57 255,100
Jun 11, 2024 2.63 2.86 2.57 2.67 2.67 144,600
Jun 10, 2024 2.89 2.94 2.68 2.68 2.68 91,600
Jun 7, 2024 2.87 3.02 2.62 2.73 2.73 246,700
Jun 6, 2024 2.93 3.03 2.85 2.92 2.92 118,800
Jun 5, 2024 3.04 3.04 2.85 2.95 2.95 28,700
Jun 4, 2024 2.97 3.10 2.86 3.05 3.05 151,300
Jun 3, 2024 3.08 3.24 2.87 2.95 2.95 225,400
May 31, 2024 3.17 3.17 3.00 3.08 3.08 34,100
May 30, 2024 3.10 3.26 3.03 3.12 3.12 74,500
May 29, 2024 3.12 3.15 3.01 3.10 3.10 74,100
May 28, 2024 3.35 3.35 3.02 3.16 3.16 42,000
May 24, 2024 3.07 3.19 2.93 3.19 3.19 107,200
May 23, 2024 3.20 3.20 2.81 3.05 3.05 147,700
May 22, 2024 3.25 3.37 3.07 3.31 3.31 84,100
May 21, 2024 3.33 3.40 3.16 3.35 3.35 81,600
May 20, 2024 3.37 3.50 3.19 3.32 3.32 119,000
May 17, 2024 3.55 3.60 3.18 3.39 3.39 264,000
May 16, 2024 3.40 3.65 3.38 3.49 3.49 152,400
May 15, 2024 3.03 3.49 3.03 3.40 3.40 281,600
May 14, 2024 3.61 3.79 2.81 2.95 2.95 568,100
May 13, 2024 4.36 4.42 3.33 3.84 3.84 851,900
May 10, 2024 4.12 4.33 3.95 4.01 4.01 584,900
May 9, 2024 4.30 4.39 3.81 4.14 4.14 59,000
May 8, 2024 4.34 4.40 4.20 4.30 4.30 52,800
May 7, 2024 4.02 4.40 4.02 4.32 4.32 138,100
May 6, 2024 3.90 4.13 3.64 4.13 4.13 109,400
May 3, 2024 3.94 4.11 3.70 3.90 3.90 174,400
May 2, 2024 3.46 4.17 3.39 3.93 3.93 130,100
May 1, 2024 3.37 4.00 3.30 3.55 3.55 134,400
Apr 30, 2024 3.74 4.53 2.71 3.63 3.63 509,100
Apr 29, 2024 5.11 5.26 3.45 3.73 3.73 521,800
Apr 26, 2024 4.61 5.11 4.53 5.10 5.10 226,500
Apr 25, 2024 4.76 4.88 4.45 4.71 4.71 143,600
Apr 24, 2024 4.59 4.83 4.25 4.78 4.78 187,700
Apr 23, 2024 4.35 5.08 4.30 4.51 4.51 508,600
Apr 22, 2024 4.00 4.50 3.84 4.33 4.33 301,800
Apr 19, 2024 3.70 3.97 3.56 3.97 3.97 158,000
Apr 18, 2024 3.53 3.70 3.30 3.70 3.70 149,800
Apr 17, 2024 3.71 3.98 3.40 3.66 3.66 114,100
Apr 16, 2024 3.14 4.08 3.11 3.82 3.82 632,900
Apr 15, 2024 2.85 3.09 2.71 3.08 3.08 242,700
Apr 12, 2024 3.05 3.10 2.81 2.95 2.95 128,200
Apr 11, 2024 2.85 3.05 2.80 3.02 3.02 201,500
Apr 10, 2024 2.94 2.98 2.82 2.83 2.83 84,500
Apr 9, 2024 2.52 3.07 2.49 2.98 2.98 396,800
Apr 8, 2024 2.54 2.59 2.40 2.52 2.52 70,700
Apr 5, 2024 2.41 2.55 2.30 2.50 2.50 54,600
Apr 4, 2024 2.59 2.64 2.35 2.36 2.36 140,700
Apr 3, 2024 2.51 2.64 2.32 2.58 2.58 75,500
Apr 2, 2024 2.55 2.59 2.52 2.56 2.56 50,800
Apr 1, 2024 2.56 2.68 2.52 2.58 2.58 29,400
Mar 28, 2024 2.53 2.72 2.46 2.63 2.63 107,800
Mar 27, 2024 2.53 2.55 2.42 2.52 2.52 20,600
Mar 26, 2024 2.57 2.70 2.35 2.40 2.40 102,200
Mar 25, 2024 2.55 2.67 2.30 2.59 2.59 184,900
Mar 22, 2024 2.63 2.80 2.57 2.59 2.59 115,400
Mar 21, 2024 2.58 2.85 2.56 2.69 2.69 183,500
Mar 20, 2024 2.62 2.76 2.40 2.58 2.58 122,700
Mar 19, 2024 2.75 2.93 2.68 2.68 2.68 158,500
Mar 18, 2024 2.75 3.20 2.67 2.81 2.81 260,300
Mar 15, 2024 2.77 2.95 2.63 2.88 2.88 224,100
Mar 14, 2024 2.72 2.99 2.67 2.88 2.88 270,400
Mar 13, 2024 2.57 2.73 2.51 2.69 2.69 217,900
Mar 12, 2024 2.66 2.77 2.30 2.54 2.54 106,300
Mar 11, 2024 2.81 2.83 2.57 2.66 2.66 189,800
Mar 8, 2024 2.66 2.97 2.63 2.83 2.83 200,400
Mar 7, 2024 2.42 3.09 2.42 2.63 2.63 464,200
Mar 6, 2024 2.37 2.79 2.05 2.49 2.49 576,600
Mar 5, 2024 1.69 2.92 1.63 2.50 2.50 1,768,700
Mar 4, 2024 1.64 1.87 1.51 1.63 1.63 503,700
Mar 1, 2024 1.09 1.65 1.04 1.60 1.60 1,196,100
Feb 29, 2024 1.02 1.09 0.96 1.09 1.09 231,200
Feb 28, 2024 1.03 1.09 0.98 1.04 1.04 93,300
Feb 27, 2024 1.05 1.10 1.00 1.02 1.02 347,400
Feb 26, 2024 1.00 1.07 1.00 1.07 1.07 148,700
Feb 23, 2024 0.94 1.07 0.94 1.03 1.03 191,700
Feb 22, 2024 0.93 0.93 0.81 0.93 0.93 76,400
Feb 21, 2024 0.92 0.93 0.78 0.91 0.91 258,300
Feb 20, 2024 0.96 1.00 0.91 0.96 0.96 165,500
Feb 16, 2024 1.10 1.10 0.94 1.02 1.02 200,700
Feb 15, 2024 1.05 1.18 1.01 1.12 1.12 239,500
Feb 14, 2024 0.95 1.26 0.92 1.16 1.16 1,142,300
Feb 13, 2024 0.65 1.17 0.64 1.00 1.00 3,401,500
Feb 12, 2024 0.62 1.17 0.60 0.67 0.67 2,142,800
Feb 9, 2024 0.62 0.64 0.60 0.60 0.60 113,700
Feb 8, 2024 0.58 0.65 0.58 0.61 0.61 76,800
Feb 7, 2024 0.60 0.65 0.59 0.60 0.60 66,900
Feb 6, 2024 0.64 0.65 0.60 0.61 0.61 50,000
Feb 5, 2024 0.64 0.67 0.56 0.60 0.60 102,000
Feb 2, 2024 0.59 0.63 0.54 0.58 0.58 71,900
Feb 1, 2024 0.57 0.60 0.55 0.56 0.56 7,700
Jan 31, 2024 0.52 0.55 0.50 0.53 0.53 15,800
Jan 30, 2024 0.50 0.57 0.50 0.53 0.53 36,900
Jan 29, 2024 0.50 0.52 0.50 0.50 0.50 11,000
Jan 26, 2024 0.51 0.54 0.51 0.51 0.51 10,000
Jan 25, 2024 0.50 0.52 0.50 0.51 0.51 30,600
Jan 24, 2024 0.50 0.53 0.50 0.51 0.51 20,700
Jan 23, 2024 0.51 0.53 0.50 0.50 0.50 12,500
Jan 22, 2024 0.53 0.53 0.50 0.51 0.51 28,200
Jan 19, 2024 0.51 0.54 0.50 0.50 0.50 6,000
Jan 18, 2024 0.50 0.55 0.50 0.52 0.52 55,500
Jan 17, 2024 0.55 0.55 0.50 0.50 0.50 92,000
Jan 16, 2024 0.58 0.60 0.53 0.54 0.54 29,800
Jan 12, 2024 0.55 0.63 0.52 0.57 0.57 170,700
Jan 11, 2024 0.53 0.58 0.52 0.58 0.58 30,300

Related Tickers

ASUR Asure Software, Inc.
11.25
-0.71%
 
AIXI Xiao-I Corporation
5.60
+6.26%
 
AUUD Auddia Inc.
0.5141
-1.12%
 
DUOT Duos Technologies Group, Inc.
5.66
-4.63%
 
ZENV Zenvia Inc.
2.6400
+1.93%
 
HTCR HeartCore Enterprises, Inc.
1.6600
-11.70%
 
LAW CS Disco, Inc.
4.9200
+0.20%
 
PHUN Phunware, Inc.
5.29
+0.38%
 
FRGT Freight Technologies, Inc.
1.6600
+4.40%
 
VS Versus Systems Inc.
2.0250
-2.17%