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

Alti Global Inc (NQ: ALTI )

4.640 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.