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

Alti Global Inc (NQ: ALTI )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 31, 2013 2.560 2.592 2.400 2.480 30,314 -0.13(-4.98%)
May 30, 2013 2.750 2.750 2.610 2.610 0 -0.12(-4.40%)
May 29, 2013 2.500 2.779 2.440 2.730 102,185 +0.27(+10.98%)
May 28, 2013 2.500 2.500 2.372 2.460 20,992 +0.06(+2.50%)
May 24, 2013 2.460 2.463 2.400 2.400 0 -0.06(-2.44%)
May 23, 2013 2.380 2.490 2.340 2.460 0 -0.08(-3.30%)
May 22, 2013 2.350 2.570 2.350 2.544 0 +0.20(+8.72%)
May 21, 2013 2.430 2.570 2.334 2.340 0 -0.09(-3.70%)
May 20, 2013 2.310 2.520 2.310 2.430 0 +0.18(+8.00%)
May 17, 2013 2.410 2.460 2.220 2.250 0 -0.22(-8.91%)
May 16, 2013 2.370 2.490 2.350 2.470 16,022 +0.12(+5.11%)
May 15, 2013 2.100 2.370 2.020 2.350 0 +0.23(+10.84%)
May 13, 2013 2.200 2.249 2.120 2.120 0 +0.00(+0.00%)
May 10, 2013 2.180 2.250 2.080 2.120 0 +0.02(+0.96%)
May 09, 2013 2.150 2.260 2.100 2.100 0 -0.02(-0.94%)
May 08, 2013 2.130 2.150 2.120 2.120 0 -0.03(-1.40%)
May 07, 2013 2.200 2.276 2.150 2.150 0 -0.00(-0.00%)
May 06, 2013 2.190 2.310 2.140 2.150 0 -0.03(-1.37%)
May 03, 2013 2.230 2.260 2.180 2.180 0 -0.06(-2.72%)
May 02, 2013 2.290 2.290 2.220 2.241 0 -0.11(-4.60%)
May 01, 2013 2.349 2.349 2.349 2.349 0 +0.09(+3.94%)
Apr 30, 2013 2.210 2.320 2.210 2.260 0 -0.09(-3.83%)
Apr 29, 2013 2.180 2.350 2.070 2.350 10,263 +0.13(+5.86%)
Apr 26, 2013 2.290 2.360 2.100 2.220 7,186 -0.03(-1.33%)
Apr 25, 2013 2.250 2.340 2.250 2.250 1,464 +0.04(+1.81%)
Apr 24, 2013 2.200 2.397 2.200 2.210 0 +0.00(+0.00%)
Apr 23, 2013 2.180 2.210 2.100 2.210 10,033 +0.03(+1.38%)
Apr 22, 2013 2.250 2.250 2.180 2.180 2,234 +0.00(+0.00%)
Apr 19, 2013 2.230 2.230 2.180 2.180 17,717 -0.12(-5.38%)
Apr 18, 2013 2.330 2.365 2.300 2.304 2,796 -0.09(-3.60%)
Apr 17, 2013 2.230 2.570 2.230 2.390 8,580 +0.16(+7.17%)
Apr 16, 2013 2.220 2.280 2.220 2.230 3,404 +0.01(+0.45%)
Apr 15, 2013 2.330 2.360 2.210 2.220 5,033 -0.05(-2.21%)
Apr 12, 2013 2.350 2.360 2.270 2.270 1,940 -0.05(-2.16%)
Apr 11, 2013 2.300 2.450 2.300 2.320 3,369 -0.03(-1.28%)
Apr 10, 2013 2.300 2.450 2.260 2.350 6,422 +0.03(+1.30%)
Apr 09, 2013 2.290 2.320 2.280 2.320 5,082 +0.02(+0.87%)
Apr 08, 2013 2.250 2.334 2.250 2.300 905 +0.02(+0.88%)
Apr 05, 2013 2.380 2.380 2.250 2.280 6,082 -0.14(-5.79%)
Apr 04, 2013 2.560 2.560 2.325 2.420 9,456 -0.23(-8.68%)
Apr 03, 2013 2.680 2.680 2.560 2.650 9,431 -0.08(-3.02%)
Apr 02, 2013 2.750 2.770 2.600 2.732 20,261 +0.02(+0.83%)
Apr 01, 2013 2.710 2.720 2.630 2.710 24,155 -0.09(-3.21%)
Mar 28, 2013 2.750 2.840 2.600 2.800 40,263 -0.04(-1.41%)
Mar 27, 2013 2.580 2.880 2.500 2.840 51,801 +0.29(+11.37%)
Mar 26, 2013 2.480 2.640 2.470 2.550 23,992 +0.20(+8.51%)
Mar 25, 2013 2.200 2.390 2.200 2.350 13,993 +0.15(+6.82%)
Mar 22, 2013 2.210 2.210 2.160 2.200 1,295 -0.01(-0.45%)
Mar 21, 2013 2.160 2.220 2.160 2.210 9,695 -0.00(-0.00%)
Mar 20, 2013 2.220 2.220 2.090 2.210 2,250 -0.01(-0.63%)
Mar 19, 2013 2.140 2.230 2.080 2.224 13,790 +0.07(+3.44%)
Mar 18, 2013 2.050 2.184 2.050 2.150 2,611 +0.07(+3.36%)
Mar 15, 2013 2.050 2.152 2.050 2.080 1,414 -0.04(-1.88%)
Mar 14, 2013 2.060 2.120 2.060 2.120 5,435 +0.05(+2.28%)
Mar 13, 2013 2.060 2.073 2.050 2.073 1,769 -0.00(-0.21%)
Mar 12, 2013 2.070 2.090 2.060 2.077 2,542 -0.00(-0.14%)
Mar 11, 2013 2.140 2.152 2.060 2.080 7,250 -0.07(-3.26%)
Mar 08, 2013 2.250 2.250 2.090 2.150 15,653 -0.09(-3.82%)
Mar 07, 2013 2.200 2.236 2.200 2.236 2,708 +0.08(+3.49%)
Mar 06, 2013 2.170 2.190 2.150 2.160 13,046 -0.01(-0.50%)
Mar 05, 2013 2.130 2.190 2.130 2.171 14,169 +0.04(+2.02%)
Mar 04, 2013 2.090 2.140 2.090 2.128 5,286 -0.02(-1.02%)
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.