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 (%)
Sep 29, 2023 6.970 7.070 6.670 6.960 24,799 +0.04(+0.58%)
Sep 28, 2023 6.530 7.240 6.530 6.920 15,320 +0.14(+2.06%)
Sep 27, 2023 6.520 6.840 6.165 6.780 38,776 +0.37(+5.77%)
Sep 26, 2023 6.625 6.625 6.400 6.410 16,579 -0.44(-6.42%)
Sep 25, 2023 6.710 6.940 6.760 6.850 18,670 +0.38(+5.87%)
Sep 22, 2023 6.470 6.620 6.320 6.470 23,494 -0.03(-0.46%)
Sep 21, 2023 6.180 6.590 6.160 6.500 27,531 +0.32(+5.18%)
Sep 20, 2023 6.610 6.825 5.910 6.180 38,800 -0.50(-7.49%)
Sep 19, 2023 6.200 6.760 6.149 6.680 40,040 +0.61(+10.05%)
Sep 18, 2023 6.740 6.800 6.010 6.070 58,592 -0.71(-10.47%)
Sep 15, 2023 7.090 7.090 6.425 6.780 172,011 -0.30(-4.24%)
Sep 14, 2023 6.920 7.300 6.560 7.080 37,062 +0.17(+2.39%)
Sep 13, 2023 7.305 7.345 6.560 6.915 64,983 -0.53(-7.06%)
Sep 12, 2023 7.670 7.700 7.250 7.440 33,686 -0.26(-3.38%)
Sep 11, 2023 7.600 7.940 7.360 7.700 40,606 +0.20(+2.67%)
Sep 08, 2023 7.450 7.560 7.280 7.500 25,259 +0.11(+1.49%)
Sep 07, 2023 7.270 7.540 7.250 7.390 72,293 +0.08(+1.09%)
Sep 06, 2023 7.300 7.710 7.160 7.310 22,512 -0.04(-0.54%)
Sep 05, 2023 7.460 7.730 7.220 7.350 71,293 +0.10(+1.38%)
Sep 01, 2023 7.320 7.450 7.050 7.250 22,434 -0.06(-0.82%)
Aug 31, 2023 7.130 7.460 6.950 7.310 87,772 +0.20(+2.81%)
Aug 30, 2023 7.470 7.470 7.060 7.110 17,700 -0.36(-4.82%)
Aug 29, 2023 7.420 7.839 7.220 7.470 81,765 -0.14(-1.84%)
Aug 28, 2023 7.377 7.620 7.225 7.610 25,788 +0.26(+3.54%)
Aug 25, 2023 7.381 7.650 7.210 7.350 38,831 +0.12(+1.66%)
Aug 24, 2023 7.110 7.460 7.000 7.230 33,631 +0.09(+1.26%)
Aug 23, 2023 7.050 7.186 6.900 7.140 34,365 +0.07(+0.99%)
Aug 22, 2023 7.110 7.360 6.890 7.070 26,854 +0.07(+1.00%)
Aug 21, 2023 7.390 7.390 6.980 7.000 17,531 -0.39(-5.28%)
Aug 18, 2023 7.790 7.790 7.180 7.390 25,654 -0.49(-6.22%)
Aug 17, 2023 7.750 7.980 7.710 7.880 11,552 +0.11(+1.42%)
Aug 16, 2023 8.000 8.000 7.509 7.770 37,209 -0.67(-7.94%)
Aug 15, 2023 8.370 8.440 8.000 8.440 17,420 +0.27(+3.30%)
Aug 14, 2023 7.800 8.450 7.800 8.170 49,647 +0.19(+2.38%)
Aug 11, 2023 6.680 8.180 6.300 7.980 149,909 +1.39(+21.09%)
Aug 10, 2023 7.030 7.080 6.480 6.590 19,688 -0.29(-4.22%)
Aug 09, 2023 7.120 7.290 6.820 6.880 31,537 -0.31(-4.31%)
Aug 08, 2023 7.410 7.410 6.960 7.190 23,431 -0.15(-2.04%)
Aug 07, 2023 7.480 7.567 7.270 7.340 21,272 +0.01(+0.14%)
Aug 04, 2023 7.790 7.810 7.310 7.330 15,861 -0.44(-5.66%)
Aug 03, 2023 7.920 7.970 7.620 7.770 20,453 -0.03(-0.38%)
Aug 02, 2023 7.610 7.980 7.610 7.800 30,722 +0.10(+1.30%)
Aug 01, 2023 7.750 7.910 7.340 7.700 39,669 -0.12(-1.53%)
Jul 31, 2023 6.980 7.900 6.980 7.820 49,189 +0.77(+10.84%)
Jul 28, 2023 7.000 7.200 6.790 7.055 28,761 +0.18(+2.69%)
Jul 27, 2023 7.970 8.000 6.680 6.870 140,594 -0.99(-12.60%)
Jul 26, 2023 7.900 7.990 7.730 7.860 37,258 -0.14(-1.75%)
Jul 25, 2023 7.790 8.065 7.790 8.000 33,594 +0.20(+2.56%)
Jul 24, 2023 7.800 7.950 7.650 7.800 37,580 -0.01(-0.13%)
Jul 21, 2023 7.790 8.020 7.590 7.810 45,686 +0.12(+1.56%)
Jul 20, 2023 7.870 8.050 7.590 7.690 56,601 -0.17(-2.16%)
Jul 19, 2023 8.250 8.440 7.800 7.860 57,970 -0.38(-4.61%)
Jul 18, 2023 8.060 8.560 7.890 8.240 53,536 -0.03(-0.36%)
Jul 17, 2023 8.350 8.590 7.890 8.270 92,890 -0.16(-1.90%)
Jul 14, 2023 7.840 8.555 7.225 8.430 129,869 +0.38(+4.72%)
Jul 13, 2023 7.520 8.470 7.480 8.050 128,084 +0.40(+5.23%)
Jul 12, 2023 8.120 8.140 7.320 7.650 80,422 -0.78(-9.25%)
Jul 11, 2023 8.040 8.450 7.960 8.430 70,237 +0.44(+5.51%)
Jul 10, 2023 7.690 8.325 7.690 7.990 48,825 +0.20(+2.57%)
Jul 07, 2023 7.460 8.110 7.460 7.790 110,721 +0.27(+3.59%)
Jul 06, 2023 7.590 7.640 7.301 7.520 46,485 -0.29(-3.71%)
Jul 05, 2023 8.240 8.240 7.280 7.810 147,466 -0.31(-3.82%)
Jul 03, 2023 7.740 8.122 7.615 8.120 28,957 +0.46(+6.01%)
Jun 30, 2023 7.590 7.740 7.250 7.660 115,916 +0.20(+2.68%)
Jun 29, 2023 7.510 8.290 7.290 7.460 239,161 -0.44(-5.57%)
Jun 28, 2023 7.480 7.990 6.920 7.900 164,276 +0.44(+5.90%)
Jun 27, 2023 6.440 7.850 6.440 7.460 223,543 +0.90(+13.72%)
Jun 26, 2023 6.000 6.560 5.620 6.560 99,348 +0.56(+9.33%)
Jun 23, 2023 7.110 7.280 5.430 6.000 2,414,182 -1.19(-16.55%)
Jun 22, 2023 6.920 7.385 6.675 7.190 148,564 +0.17(+2.42%)
Jun 21, 2023 7.820 8.000 6.675 7.020 120,747 -0.85(-10.80%)
Jun 20, 2023 7.210 8.550 6.500 7.870 136,663 +0.54(+7.37%)
Jun 16, 2023 7.250 7.950 6.981 7.330 191,584 +0.12(+1.66%)
Jun 15, 2023 6.870 7.470 6.690 7.210 85,801 +0.52(+7.77%)
Jun 14, 2023 6.240 7.260 6.240 6.690 121,443 +0.25(+3.88%)
Jun 13, 2023 5.530 6.530 5.460 6.440 126,926 +0.86(+15.41%)
Jun 12, 2023 5.420 5.810 5.420 5.580 73,158 +0.08(+1.45%)
Jun 09, 2023 5.740 5.820 5.430 5.500 92,423 +0.04(+0.73%)
Jun 08, 2023 5.690 5.700 5.332 5.460 75,829 -0.19(-3.36%)
Jun 07, 2023 5.940 6.080 5.500 5.650 80,049 -0.13(-2.25%)
Jun 06, 2023 5.190 6.000 5.050 5.780 120,081 +0.41(+7.64%)
Jun 05, 2023 5.900 6.840 5.260 5.370 100,232 -0.45(-7.73%)
Jun 02, 2023 4.660 5.990 4.535 5.820 120,120 +1.29(+28.48%)
Jun 01, 2023 4.370 4.650 4.251 4.530 164,656 +0.18(+4.14%)
May 31, 2023 4.350 4.390 4.160 4.350 282,445 -0.02(-0.46%)
May 30, 2023 4.340 4.490 4.270 4.370 19,990 +0.05(+1.16%)
May 26, 2023 4.070 4.509 4.070 4.320 119,809 +0.19(+4.60%)
May 25, 2023 4.470 4.562 4.080 4.130 87,042 -0.33(-7.40%)
May 24, 2023 4.430 4.710 4.300 4.460 125,261 +0.03(+0.68%)
May 23, 2023 4.910 5.420 4.120 4.430 170,095 -0.61(-12.10%)
May 22, 2023 4.860 5.400 4.860 5.040 84,824 +0.26(+5.44%)
May 19, 2023 5.120 5.360 4.600 4.780 115,722 -0.28(-5.53%)
May 18, 2023 5.390 5.590 5.050 5.060 74,210 -0.36(-6.64%)
May 17, 2023 5.540 5.700 5.200 5.420 85,218 +0.20(+3.83%)
May 16, 2023 6.010 6.010 5.150 5.220 71,226 -0.19(-3.51%)
May 15, 2023 6.200 6.220 5.183 5.410 68,342 -0.86(-13.72%)
May 12, 2023 4.810 6.360 4.810 6.270 314,147 +1.37(+27.96%)
May 11, 2023 4.980 4.980 4.860 4.900 36,745 -0.02(-0.41%)
May 10, 2023 5.010 5.070 4.900 4.920 70,969 -0.05(-1.01%)
May 09, 2023 4.590 5.170 4.460 4.970 126,842 +0.32(+6.88%)
May 08, 2023 5.480 5.480 4.580 4.650 115,947 -0.54(-10.40%)
May 05, 2023 5.850 5.930 3.880 5.190 614,256 -1.14(-18.01%)
May 04, 2023 5.350 6.630 5.210 6.330 38,398 +0.81(+14.67%)
May 03, 2023 5.970 6.340 5.360 5.520 52,112 -0.35(-5.96%)
May 02, 2023 6.180 6.270 5.740 5.870 111,386 -0.08(-1.34%)
May 01, 2023 6.180 6.480 5.920 5.950 25,961 -0.22(-3.57%)
Apr 28, 2023 6.630 6.710 5.830 6.170 75,989 -0.05(-0.80%)
Apr 27, 2023 6.270 6.810 6.171 6.220 47,985 -0.11(-1.74%)
Apr 26, 2023 6.320 7.405 5.950 6.330 94,851 +0.06(+0.96%)
Apr 25, 2023 7.600 7.610 6.260 6.270 121,809 -1.44(-18.68%)
Apr 24, 2023 7.900 7.920 7.700 7.710 23,438 -0.23(-2.90%)
Apr 21, 2023 8.710 9.390 7.760 7.940 67,368 -0.89(-10.08%)
Apr 20, 2023 8.660 9.500 8.660 8.830 19,407 +0.12(+1.38%)
Apr 19, 2023 8.860 9.365 8.700 8.710 26,227 -0.38(-4.18%)
Apr 18, 2023 11.21 11.22 9.000 9.090 136,879 -2.21(-19.56%)
Apr 17, 2023 11.54 11.54 11.15 11.30 72,757 -0.35(-3.00%)
Apr 14, 2023 11.90 12.27 11.40 11.65 77,855 -0.13(-1.10%)
Apr 13, 2023 11.85 11.96 11.54 11.78 29,071 -0.02(-0.17%)
Apr 12, 2023 12.12 12.12 11.71 11.80 62,742 -0.02(-0.17%)
Apr 11, 2023 12.30 12.33 11.72 11.82 104,066 -0.30(-2.48%)
Apr 10, 2023 12.01 12.25 11.91 12.12 78,628 -0.06(-0.49%)
Apr 06, 2023 12.01 12.18 11.62 12.18 12,935 +0.33(+2.78%)
Apr 05, 2023 11.48 11.91 11.05 11.85 114,159 +0.05(+0.42%)
Apr 04, 2023 12.60 12.60 11.67 11.80 41,255 -0.90(-7.09%)
Apr 03, 2023 12.30 12.80 12.30 12.70 47,904 +0.16(+1.28%)
Mar 31, 2023 12.71 12.71 12.29 12.54 35,864 -0.11(-0.87%)
Mar 30, 2023 12.66 12.80 12.40 12.65 48,643 +0.10(+0.80%)
Mar 29, 2023 12.75 12.77 12.45 12.55 53,768 -0.04(-0.32%)
Mar 28, 2023 12.55 12.88 12.50 12.59 114,028 -0.21(-1.64%)
Mar 27, 2023 12.98 13.87 12.12 12.80 36,683 +0.10(+0.79%)
Mar 24, 2023 12.70 13.00 12.55 12.70 93,316 +0.14(+1.11%)
Mar 23, 2023 12.50 12.87 12.27 12.56 81,892 -0.01(-0.08%)
Mar 22, 2023 13.19 13.22 12.54 12.57 66,101 -0.43(-3.31%)
Mar 21, 2023 12.69 13.20 11.98 13.00 121,074 -0.05(-0.38%)
Mar 20, 2023 12.80 14.56 12.31 13.05 259,262 +0.40(+3.16%)
Mar 17, 2023 11.83 12.82 11.83 12.65 1,242,223 +1.05(+9.05%)
Mar 16, 2023 12.22 12.45 11.59 11.60 83,861 -0.44(-3.65%)
Mar 15, 2023 12.43 12.50 11.90 12.04 65,041 -0.18(-1.47%)
Mar 14, 2023 11.85 12.40 11.85 12.22 93,892 +0.17(+1.41%)
Mar 13, 2023 11.97 12.50 11.36 12.05 63,519 -0.16(-1.31%)
Mar 10, 2023 11.75 12.35 11.68 12.21 64,957 +0.59(+5.08%)
Mar 09, 2023 11.73 12.50 11.25 11.62 153,237 -0.47(-3.89%)
Mar 08, 2023 12.18 12.65 11.10 12.09 167,898 -0.56(-4.43%)
Mar 07, 2023 11.82 13.00 10.91 12.65 418,950 +1.04(+8.96%)
Mar 06, 2023 10.03 12.00 10.00 11.61 232,741 +1.61(+16.10%)
Mar 03, 2023 9.500 10.03 9.355 10.00 21,145 +0.34(+3.52%)
Mar 02, 2023 9.375 10.000 9.100 9.660 72,082 +0.17(+1.79%)
Mar 01, 2023 9.290 11.00 9.180 9.490 137,325 +0.19(+2.04%)
Feb 28, 2023 9.000 9.320 8.690 9.300 29,099 +0.30(+3.33%)
Feb 27, 2023 8.400 9.000 8.400 9.000 17,344 +0.60(+7.14%)
Feb 24, 2023 8.750 9.330 8.050 8.400 59,113 -0.30(-3.45%)
Feb 23, 2023 7.850 8.810 7.850 8.700 22,714 +0.53(+6.49%)
Feb 22, 2023 8.020 8.180 7.910 8.170 8,775 -0.01(-0.12%)
Feb 21, 2023 7.890 8.180 7.700 8.180 18,767 +0.33(+4.20%)
Feb 17, 2023 8.380 8.750 7.700 7.850 48,241 -0.29(-3.56%)
Feb 16, 2023 7.750 8.700 7.705 8.140 84,630 +0.39(+5.03%)
Feb 15, 2023 7.450 9.200 7.170 7.750 136,632 +0.08(+1.04%)
Feb 14, 2023 8.150 8.354 7.400 7.670 30,243 -0.22(-2.79%)
Feb 13, 2023 7.680 7.968 7.100 7.890 57,449 +0.11(+1.41%)
Feb 10, 2023 7.800 8.047 7.220 7.780 50,688 -0.25(-3.11%)
Feb 09, 2023 7.990 8.100 7.460 8.030 73,009 +0.02(+0.25%)
Feb 08, 2023 8.250 8.330 7.100 8.010 152,285 -0.20(-2.44%)
Feb 07, 2023 6.840 8.730 6.812 8.210 257,650 +1.26(+18.13%)
Feb 06, 2023 6.640 7.030 6.640 6.950 63,939 +0.07(+1.02%)
Feb 03, 2023 6.750 7.280 6.747 6.880 89,338 -0.11(-1.57%)
Feb 02, 2023 7.450 7.580 6.400 6.990 111,776 -0.30(-4.12%)
Feb 01, 2023 8.250 8.250 6.750 7.290 123,405 -0.62(-7.84%)
Jan 31, 2023 8.810 8.990 7.250 7.910 166,893 -1.25(-13.65%)
Jan 30, 2023 9.730 9.850 8.915 9.160 128,133 -0.39(-4.08%)
Jan 27, 2023 12.35 13.40 9.310 9.550 154,260 -3.42(-26.40%)
Jan 26, 2023 15.00 17.72 12.21 12.97 241,062 -2.43(-15.75%)
Jan 25, 2023 9.620 27.50 9.060 15.40 1,583,490 +6.09(+65.41%)
Jan 24, 2023 10.29 10.29 9.020 9.310 119,660 -0.20(-2.10%)
Jan 23, 2023 9.080 10.93 8.810 9.510 174,422 +0.19(+2.04%)
Jan 20, 2023 9.050 10.22 9.000 9.320 97,828 -0.10(-1.06%)
Jan 19, 2023 9.780 9.780 8.630 9.420 90,911 +0.31(+3.37%)
Jan 18, 2023 9.480 10.95 8.700 9.113 71,452 -0.05(-0.52%)
Jan 17, 2023 10.33 10.33 9.120 9.161 30,577 -0.90(-8.94%)
Jan 13, 2023 10.52 10.77 9.010 10.06 73,758 -0.20(-1.95%)
Jan 12, 2023 10.10 10.50 9.490 10.26 90,783 +0.26(+2.60%)
Jan 11, 2023 9.100 10.00 8.700 10.00 132,744 +1.00(+11.11%)
Jan 10, 2023 9.740 9.760 7.790 9.000 117,553 -0.13(-1.42%)
Jan 09, 2023 10.63 10.63 8.098 9.130 44,095 -0.37(-3.89%)
Jan 06, 2023 7.500 9.500 7.500 9.500 87,017 +1.50(+18.75%)
Jan 05, 2023 7.100 8.350 6.640 8.000 24,497 -1.21(-13.14%)
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.