Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alti Global Inc (NQ: ALTI )

4.300 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 4.130 4.360 4.130 4.290 121,582 +0.19(+4.63%)
Nov 20, 2024 3.960 4.240 3.670 4.100 356,335 +0.12(+3.02%)
Nov 19, 2024 4.270 4.320 3.940 3.980 305,812 -0.32(-7.44%)
Nov 18, 2024 4.353 4.482 4.280 4.300 187,995 -0.09(-2.05%)
Nov 15, 2024 4.460 4.460 4.270 4.390 128,230 -0.04(-0.90%)
Nov 14, 2024 4.500 4.550 4.400 4.430 146,416 -0.08(-1.77%)
Nov 13, 2024 4.750 4.750 4.460 4.510 154,049 -0.24(-5.05%)
Nov 12, 2024 4.750 4.930 4.700 4.750 114,130 -0.05(-1.04%)
Nov 11, 2024 4.860 4.930 4.690 4.800 78,599 -0.04(-0.83%)
Nov 08, 2024 4.600 4.880 4.530 4.840 98,904 +0.05(+1.04%)
Nov 07, 2024 4.930 4.960 4.650 4.790 198,968 -0.14(-2.84%)
Nov 06, 2024 4.860 5.000 4.850 4.930 232,872 +0.26(+5.57%)
Nov 05, 2024 4.300 4.670 4.295 4.670 128,658 +0.35(+8.10%)
Nov 04, 2024 4.150 4.340 4.150 4.320 118,437 +0.11(+2.61%)
Nov 01, 2024 4.130 4.220 4.090 4.210 80,244 +0.13(+3.19%)
Oct 31, 2024 4.050 4.240 4.050 4.080 859,613 -0.02(-0.49%)
Oct 30, 2024 4.050 4.270 4.000 4.100 141,882 +0.04(+0.99%)
Oct 29, 2024 3.980 4.070 3.890 4.060 69,674 +0.01(+0.25%)
Oct 28, 2024 4.060 4.150 3.990 4.050 99,271 +0.06(+1.50%)
Oct 25, 2024 4.140 4.190 3.930 3.990 78,109 -0.12(-2.92%)
Oct 24, 2024 4.170 4.210 4.020 4.110 67,708 -0.04(-0.96%)
Oct 23, 2024 4.070 4.170 3.880 4.150 83,510 +0.06(+1.47%)
Oct 22, 2024 3.930 4.130 3.910 4.090 121,081 +0.15(+3.81%)
Oct 21, 2024 3.920 3.990 3.815 3.940 90,120 +0.04(+1.03%)
Oct 18, 2024 4.000 4.040 3.900 3.900 78,498 -0.08(-2.01%)
Oct 17, 2024 3.940 4.000 3.890 3.980 69,864 +0.02(+0.51%)
Oct 16, 2024 3.870 3.980 3.820 3.960 114,634 +0.14(+3.66%)
Oct 15, 2024 3.810 3.950 3.740 3.820 99,252 +0.03(+0.79%)
Oct 14, 2024 3.740 3.920 3.705 3.790 56,367 +0.06(+1.61%)
Oct 11, 2024 3.850 3.950 3.720 3.730 113,371 -0.12(-3.12%)
Oct 10, 2024 3.650 3.880 3.650 3.850 203,108 +0.15(+4.05%)
Oct 09, 2024 3.510 3.790 3.495 3.700 183,362 +0.20(+5.71%)
Oct 08, 2024 3.580 3.710 3.470 3.500 249,028 -0.07(-1.96%)
Oct 07, 2024 3.520 3.785 3.510 3.570 447,263 +0.04(+1.13%)
Oct 04, 2024 3.630 3.665 3.500 3.530 114,505 +0.02(+0.57%)
Oct 03, 2024 3.550 3.700 3.510 3.510 134,054 -0.06(-1.68%)
Oct 02, 2024 3.620 3.730 3.570 3.570 61,004 -0.07(-1.92%)
Oct 01, 2024 3.710 3.760 3.515 3.640 190,649 -0.10(-2.67%)
Sep 30, 2024 3.780 3.810 3.620 3.740 109,505 -0.06(-1.58%)
Sep 27, 2024 3.880 3.990 3.760 3.800 97,042 -0.01(-0.26%)
Sep 26, 2024 3.850 3.945 3.790 3.810 126,228 +0.04(+1.06%)
Sep 25, 2024 3.790 3.910 3.740 3.770 101,344 -0.02(-0.53%)
Sep 24, 2024 4.010 4.150 3.760 3.790 164,516 -0.22(-5.60%)
Sep 23, 2024 4.540 4.610 4.010 4.015 129,726 -0.48(-10.58%)
Sep 20, 2024 4.390 4.550 4.305 4.490 1,852,227 +0.04(+0.90%)
Sep 19, 2024 4.490 4.580 4.335 4.450 107,082 +0.14(+3.25%)
Sep 18, 2024 4.380 4.500 4.310 4.310 174,089 -0.13(-2.93%)
Sep 17, 2024 4.360 4.650 4.315 4.440 201,691 +0.08(+1.83%)
Sep 16, 2024 4.270 4.390 4.190 4.360 174,205 +0.11(+2.59%)
Sep 13, 2024 4.180 4.260 3.875 4.250 342,386 +0.16(+3.91%)
Sep 12, 2024 4.210 4.250 3.990 4.090 135,712 -0.09(-2.15%)
Sep 11, 2024 3.890 4.260 3.800 4.180 239,738 +0.27(+6.91%)
Sep 10, 2024 3.930 4.000 3.770 3.910 178,430 -0.04(-1.01%)
Sep 09, 2024 3.550 4.185 3.550 3.950 315,072 +0.39(+10.96%)
Sep 06, 2024 3.860 3.940 3.535 3.560 145,434 -0.32(-8.25%)
Sep 05, 2024 3.800 3.940 3.730 3.880 61,399 +0.08(+2.11%)
Sep 04, 2024 3.840 3.890 3.780 3.800 74,571 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.