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

Alti Global Inc (NQ: ALTI )

4.750 -0.240 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 2.720 2.900 2.680 2.860 29,301 +0.12(+4.38%)
May 29, 2014 2.610 2.770 2.610 2.740 29,335 -0.06(-2.15%)
May 28, 2014 2.950 3.020 2.670 2.800 81,684 -0.20(-6.66%)
May 27, 2014 3.200 3.210 2.880 3.000 51,470 -0.20(-6.28%)
May 23, 2014 3.201 3.201 3.201 0 +0.10(+3.25%)
May 22, 2014 3.170 3.220 3.100 3.100 12,784 -0.12(-3.72%)
May 21, 2014 3.250 3.250 3.150 3.220 6,779 +0.00(+0.00%)
May 20, 2014 3.220 3.240 3.210 3.220 2,259 +0.01(+0.31%)
May 19, 2014 3.280 3.330 3.120 3.210 23,393 -0.19(-5.46%)
May 16, 2014 3.410 3.440 3.356 3.395 5,300 -0.04(-1.30%)
May 15, 2014 3.250 3.490 3.250 3.440 17,567 +0.14(+4.24%)
May 14, 2014 3.280 3.380 3.250 3.300 2,732 +0.04(+1.23%)
May 13, 2014 3.340 3.340 3.220 3.260 8,264 -0.14(-4.12%)
May 12, 2014 3.360 3.410 3.209 3.400 7,851 +0.08(+2.56%)
May 09, 2014 3.360 3.420 3.250 3.315 5,416 -0.02(-0.75%)
May 08, 2014 3.220 3.360 3.180 3.340 19,191 +0.06(+1.83%)
May 07, 2014 3.500 3.500 3.150 3.280 25,106 -0.23(-6.45%)
May 06, 2014 3.560 3.600 3.500 3.506 15,844 -0.08(-2.34%)
May 05, 2014 3.610 3.730 3.550 3.590 16,625 -0.15(-4.01%)
May 02, 2014 3.650 3.750 3.610 3.740 13,875 -0.01(-0.27%)
May 01, 2014 3.580 3.800 3.580 3.750 14,107 +0.17(+4.75%)
Apr 30, 2014 3.610 3.760 3.580 3.580 12,988 -0.07(-1.92%)
Apr 29, 2014 3.640 3.760 3.560 3.650 8,288 -0.02(-0.54%)
Apr 28, 2014 3.510 3.910 3.510 3.670 29,448 -0.21(-5.41%)
Apr 25, 2014 3.950 3.950 3.770 3.880 12,357 -0.08(-2.02%)
Apr 24, 2014 3.990 4.110 3.870 3.960 10,735 -0.01(-0.25%)
Apr 23, 2014 4.020 4.148 3.890 3.970 14,375 -0.05(-1.24%)
Apr 22, 2014 3.790 4.160 3.690 4.020 67,323 +0.22(+5.79%)
Apr 21, 2014 3.800 3.830 3.690 3.800 7,904 +0.02(+0.53%)
Apr 17, 2014 3.780 3.780 3.780 0 +0.10(+2.72%)
Apr 16, 2014 3.800 3.800 3.540 3.680 24,478 -0.08(-2.15%)
Apr 15, 2014 4.010 4.160 3.630 3.761 78,586 -0.33(-8.04%)
Apr 14, 2014 4.330 4.330 4.080 4.090 15,992 -0.17(-3.99%)
Apr 11, 2014 4.270 4.311 4.140 4.260 11,650 -0.05(-1.16%)
Apr 10, 2014 4.410 4.510 4.290 4.310 22,163 -0.11(-2.49%)
Apr 09, 2014 4.340 4.490 4.160 4.420 10,823 +0.05(+1.14%)
Apr 08, 2014 4.370 4.400 4.081 4.370 27,857 +0.05(+1.16%)
Apr 07, 2014 4.570 4.570 4.270 4.320 23,947 -0.32(-6.90%)
Apr 04, 2014 4.480 4.640 4.200 4.640 43,943 +0.22(+4.98%)
Apr 03, 2014 4.550 4.750 4.420 4.420 43,470 -0.13(-2.86%)
Apr 02, 2014 4.730 4.740 4.480 4.550 25,082 -0.15(-3.19%)
Apr 01, 2014 4.440 4.700 4.420 4.700 42,982 +0.23(+5.15%)
Mar 31, 2014 4.380 4.470 4.360 4.470 10,390 +0.10(+2.29%)
Mar 28, 2014 4.270 4.460 4.210 4.370 32,395 +0.09(+2.10%)
Mar 27, 2014 4.670 4.670 4.210 4.280 165,875 -0.52(-10.83%)
Mar 26, 2014 5.070 5.101 4.770 4.800 68,266 -0.28(-5.51%)
Mar 25, 2014 4.850 5.140 4.610 5.080 66,470 +0.20(+4.10%)
Mar 24, 2014 5.240 5.280 4.710 4.880 84,390 -0.38(-7.22%)
Mar 21, 2014 5.270 5.360 5.000 5.260 68,223 -0.03(-0.57%)
Mar 20, 2014 5.320 5.420 5.260 5.290 27,246 +0.07(+1.34%)
Mar 19, 2014 5.290 5.620 5.191 5.220 35,455 -0.04(-0.76%)
Mar 18, 2014 5.670 5.670 5.140 5.260 88,070 -0.24(-4.36%)
Mar 17, 2014 5.610 5.610 5.360 5.500 45,758 -0.03(-0.54%)
Mar 14, 2014 5.400 5.680 5.230 5.530 50,681 -0.02(-0.36%)
Mar 13, 2014 6.080 6.080 5.340 5.550 85,623 -0.35(-5.93%)
Mar 12, 2014 5.350 6.120 5.320 5.900 170,107 +0.61(+11.53%)
Mar 11, 2014 6.590 6.930 5.175 5.290 430,125 -1.15(-17.86%)
Mar 10, 2014 5.990 6.550 5.670 6.440 292,226 +0.58(+9.90%)
Mar 07, 2014 6.050 6.190 5.750 5.860 81,589 -0.16(-2.66%)
Mar 06, 2014 6.400 6.580 5.923 6.020 104,105 -0.45(-6.96%)
Mar 05, 2014 5.800 6.800 5.800 6.470 233,320 +0.67(+11.55%)
Mar 04, 2014 6.250 6.430 5.800 5.800 175,206 -0.41(-6.60%)
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.