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

Alti Global Inc (NQ: ALTI )

4.990 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 8.900 9.050 8.710 8.760 41,799 -0.31(-3.42%)
Dec 28, 2023 8.700 9.130 8.700 9.070 62,571 +0.37(+4.25%)
Dec 27, 2023 9.050 9.050 8.625 8.700 39,132 -0.23(-2.58%)
Dec 26, 2023 8.700 9.020 8.650 8.930 50,042 +0.28(+3.24%)
Dec 22, 2023 8.630 8.740 8.510 8.650 60,560 +0.26(+3.10%)
Dec 21, 2023 8.760 8.900 8.300 8.390 38,884 -0.21(-2.44%)
Dec 20, 2023 8.700 9.220 8.345 8.600 133,049 -0.12(-1.38%)
Dec 19, 2023 8.630 8.810 8.460 8.720 57,910 +0.11(+1.28%)
Dec 18, 2023 8.460 8.650 8.340 8.610 64,648 +0.19(+2.26%)
Dec 15, 2023 8.450 9.050 7.880 8.420 353,619 +0.09(+1.08%)
Dec 14, 2023 7.950 8.330 7.720 8.330 69,032 +0.45(+5.71%)
Dec 13, 2023 7.730 7.890 7.480 7.880 40,711 +0.18(+2.34%)
Dec 12, 2023 7.980 7.980 7.290 7.700 29,277 -0.19(-2.41%)
Dec 11, 2023 8.310 8.410 7.540 7.890 41,254 -0.27(-3.31%)
Dec 08, 2023 8.180 8.740 8.040 8.160 93,902 +0.02(+0.25%)
Dec 07, 2023 8.280 8.750 7.840 8.140 57,472 +0.04(+0.49%)
Dec 06, 2023 7.810 8.300 7.810 8.100 47,614 -0.14(-1.70%)
Dec 05, 2023 7.450 8.770 7.450 8.240 30,545 +0.71(+9.43%)
Dec 04, 2023 7.660 7.660 6.580 7.530 76,463 -0.13(-1.70%)
Dec 01, 2023 7.500 8.000 7.372 7.660 29,282 +0.09(+1.19%)
Nov 30, 2023 8.090 8.090 7.525 7.570 61,510 -0.46(-5.73%)
Nov 29, 2023 8.100 8.300 7.970 8.030 44,908 -0.06(-0.74%)
Nov 28, 2023 8.200 8.450 7.946 8.090 17,440 -0.22(-2.65%)
Nov 27, 2023 8.400 8.650 8.150 8.310 60,857 -0.06(-0.72%)
Nov 24, 2023 7.480 8.390 7.200 8.370 32,605 +0.89(+11.90%)
Nov 22, 2023 7.960 7.960 7.300 7.480 35,007 -0.25(-3.23%)
Nov 21, 2023 7.780 7.980 7.600 7.730 32,310 -0.01(-0.13%)
Nov 20, 2023 8.000 8.000 7.650 7.740 29,895 -0.19(-2.40%)
Nov 17, 2023 8.000 8.000 7.750 7.930 63,147 -0.03(-0.31%)
Nov 16, 2023 8.000 8.000 7.517 7.955 17,021 +0.04(+0.44%)
Nov 15, 2023 8.400 8.400 7.700 7.920 49,991 -0.66(-7.69%)
Nov 14, 2023 8.200 8.750 8.200 8.580 88,007 +0.62(+7.79%)
Nov 13, 2023 7.880 8.120 7.660 7.960 27,068 -0.08(-1.00%)
Nov 10, 2023 7.330 8.350 7.200 8.040 32,808 +0.83(+11.51%)
Nov 09, 2023 8.010 8.010 7.180 7.210 19,116 -0.74(-9.31%)
Nov 08, 2023 8.000 8.200 7.570 7.950 39,055 +0.10(+1.27%)
Nov 07, 2023 7.290 8.190 7.080 7.850 37,899 +0.63(+8.73%)
Nov 06, 2023 7.010 7.300 6.815 7.220 14,291 +0.15(+2.12%)
Nov 03, 2023 6.740 7.070 6.480 7.070 47,641 +0.50(+7.61%)
Nov 02, 2023 6.650 6.830 6.290 6.570 42,988 +0.01(+0.15%)
Nov 01, 2023 6.400 6.860 6.150 6.560 22,028 +0.29(+4.63%)
Oct 31, 2023 6.080 6.350 6.043 6.270 18,123 +0.08(+1.29%)
Oct 30, 2023 6.210 6.400 5.910 6.190 28,406 -0.02(-0.32%)
Oct 27, 2023 6.120 6.675 6.110 6.210 32,923 -0.54(-8.00%)
Oct 26, 2023 5.760 6.750 5.760 6.750 52,296 +0.52(+8.35%)
Oct 25, 2023 6.190 6.530 5.660 6.230 62,966 +0.00(+0.00%)
Oct 24, 2023 6.310 6.449 5.850 6.230 55,045 -0.08(-1.27%)
Oct 23, 2023 6.320 6.670 6.150 6.310 12,441 -0.29(-4.39%)
Oct 20, 2023 7.000 7.000 6.130 6.600 34,091 -0.20(-2.94%)
Oct 19, 2023 6.860 6.975 6.302 6.800 36,205 +0.06(+0.89%)
Oct 18, 2023 7.000 7.000 6.650 6.740 10,767 -0.15(-2.18%)
Oct 17, 2023 6.860 7.080 6.660 6.890 59,182 +0.10(+1.47%)
Oct 16, 2023 7.100 7.360 6.780 6.790 49,127 -0.45(-6.22%)
Oct 13, 2023 6.810 7.250 6.680 7.240 43,164 +0.42(+6.16%)
Oct 12, 2023 6.575 6.820 6.575 6.820 14,113 +0.00(+0.00%)
Oct 11, 2023 6.620 6.940 6.510 6.820 16,301 +0.05(+0.74%)
Oct 10, 2023 6.110 6.780 6.110 6.770 23,496 +0.13(+1.96%)
Oct 09, 2023 6.540 6.800 6.450 6.640 9,244 -0.07(-1.04%)
Oct 06, 2023 6.660 6.990 6.360 6.710 17,420 +0.01(+0.15%)
Oct 05, 2023 6.480 6.985 6.270 6.700 34,866 +0.58(+9.48%)
Oct 04, 2023 6.600 6.780 5.900 6.120 62,134 -0.58(-8.66%)
Oct 03, 2023 6.650 6.775 6.460 6.700 18,442 +0.01(+0.15%)
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.