Stockscreener 앱 받기
1.39
1.46%
0.02
Alto Ingredients Inc 주식 (ALTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.42 | $1.35 | $0.065 | 675,029.0 | +1.46% |
| 2024-11-15 | $1.38 | $1.34 | $0.04 | 864,725.0 | -0.72% |
| 2024-11-14 | $1.39 | $1.32 | $0.0685 | 1,357,458.0 | +5.34% |
| 2024-11-13 | $1.37 | $1.31 | $0.06 | 1,481,076.0 | -3.68% |
| 2024-11-12 | $1.38 | $1.31 | $0.065 | 1,309,868.0 | +0.74% |
| 2024-11-11 | $1.37 | $1.30 | $0.07 | 1,483,888.0 | +3.85% |
| 2024-11-08 | $1.36 | $1.20 | $0.1645 | 3,240,581.0 | +7.44% |
| 2024-11-07 | $1.62 | $1.18 | $0.44 | 7,636,268.0 | -37.63% |
| 2024-11-06 | $2.00 | $1.86 | $0.14 | 833,833.0 | +0.52% |
| 2024-11-05 | $2.01 | $1.91 | $0.105 | 681,922.0 | -0.52% |
| 2024-11-04 | $2.05 | $1.90 | $0.152 | 1,071,406.0 | +2.11% |
| 2024-11-01 | $1.94 | $1.78 | $0.16 | 1,658,201.0 | +6.74% |
| 2024-10-31 | $1.82 | $1.73 | $0.09 | 441,003.0 | +3.49% |
| 2024-10-30 | $1.78 | $1.71 | $0.07 | 283,559.0 | -1.15% |
| 2024-10-29 | $1.81 | $1.72 | $0.09 | 188,158.0 | -2.79% |
| 2024-10-28 | $1.84 | $1.72 | $0.12 | 590,723.0 | +4.68% |
| 2024-10-25 | $1.76 | $1.69 | $0.0699 | 330,314.0 | -0.58% |
| 2024-10-24 | $1.73 | $1.68 | $0.05 | 313,117.0 | +0.58% |
| 2024-10-23 | $1.82 | $1.69 | $0.13 | 514,988.0 | -1.16% |
| 2024-10-22 | $1.75 | $1.72 | $0.035 | 417,995.0 | -0.57% |
Alto Ingredients Inc 주식 (ALTO) 연도별 가격 이력
이 심층 분석에서는 Alto Ingredients Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alto Ingredients Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alto Ingredients Inc 주식 (ALTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.05 | $1.18 | $0.87 | 22,969,284.0 | -21.91% |
| 2024-10 | $1.94 | $1.58 | $0.36 | 9,265,451.0 | +10.56% |
| 2024-09 | $1.87 | $1.35 | $0.52 | 11,096,360.0 | +16.67% |
| 2024-08 | $1.58 | $1.33 | $0.25 | 9,735,972.0 | -13.21% |
| 2024-07 | $1.73 | $1.36 | $0.3701 | 7,871,115.0 | +10.03% |
| 2024-06 | $1.57 | $1.28 | $0.29 | 9,157,921.0 | -4.93% |
| 2024-05 | $1.98 | $1.47 | $0.51 | 10,995,945.0 | -19.58% |
| 2024-04 | $2.40 | $1.87 | $0.53 | 8,958,875.0 | -13.30% |
| 2024-03 | $2.28 | $1.80 | $0.4795 | 14,112,508.0 | -0.91% |
| 2024-02 | $2.29 | $1.72 | $0.575 | 11,479,816.0 | +19.57% |
| 2024-01 | $2.80 | $1.84 | $0.96 | 17,743,903.0 | -30.83% |
Alto Ingredients Inc 주식 (ALTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.00 | $2.42 | $0.5788 | 19,791,019.0 | +9.02% |
| 2023-11 | $4.97 | $1.82 | $3.15 | 48,689,696.0 | -41.35% |
| 2023-10 | $4.48 | $3.71 | $0.7688 | 16,726,996.0 | -5.88% |
| 2023-09 | $4.58 | $3.59 | $0.988 | 18,598,321.0 | +22.44% |
| 2023-08 | $4.46 | $3.34 | $1.12 | 24,368,052.0 | -10.20% |
| 2023-07 | $4.21 | $2.90 | $1.31 | 28,901,786.0 | +39.10% |
| 2023-06 | $2.94 | $1.97 | $0.975 | 45,904,901.0 | +43.78% |
| 2023-05 | $2.31 | $1.20 | $1.10 | 33,437,836.0 | +53.44% |
| 2023-04 | $1.61 | $1.21 | $0.405 | 16,187,917.0 | -12.67% |
| 2023-03 | $3.14 | $1.44 | $1.70 | 29,185,417.0 | -48.63% |
| 2023-02 | $3.56 | $2.84 | $0.72 | 13,355,821.0 | -13.86% |
| 2023-01 | $3.43 | $2.75 | $0.68 | 13,327,931.0 | +17.71% |
Alto Ingredients Inc 주식 (ALTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.58 | $2.61 | $0.97 | 21,249,803.0 | -17.48% |
| 2022-11 | $4.27 | $3.29 | $0.975 | 21,146,974.0 | -15.50% |
| 2022-10 | $4.29 | $3.52 | $0.77 | 15,843,107.0 | +13.46% |
| 2022-09 | $4.28 | $3.62 | $0.655 | 57,019,252.0 | -15.74% |
| 2022-08 | $5.30 | $4.11 | $1.19 | 26,279,879.0 | +0.47% |
| 2022-07 | $4.31 | $3.54 | $0.765 | 21,748,109.0 | +15.90% |
| 2022-06 | $5.15 | $3.51 | $1.64 | 45,259,341.0 | -16.63% |
| 2022-05 | $5.92 | $3.86 | $2.06 | 37,823,481.0 | -22.88% |
| 2022-04 | $7.37 | $5.57 | $1.80 | 42,359,782.0 | -15.40% |
| 2022-03 | $7.27 | $5.26 | $2.01 | 76,314,074.0 | +16.98% |
| 2022-02 | $5.97 | $4.96 | $1.01 | 30,906,450.0 | +12.55% |
| 2022-01 | $5.65 | $4.57 | $1.08 | 37,242,263.0 | +7.69% |
0.30%
자본화:
|
볼륨(24시간):