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

Altabancorp (NQ: ALTA )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 44.16 44.16 44.16 0 -0.56(-1.25%)
Sep 29, 2021 44.48 44.89 43.70 44.72 56,593 +0.50(+1.13%)
Sep 28, 2021 44.51 45.22 43.80 44.22 95,446 -0.18(-0.41%)
Sep 27, 2021 42.18 44.46 41.90 44.40 80,352 +2.61(+6.25%)
Sep 24, 2021 41.05 41.84 41.00 41.79 49,346 +0.68(+1.65%)
Sep 23, 2021 40.27 41.34 40.19 41.11 334,137 +1.16(+2.90%)
Sep 22, 2021 39.99 40.50 39.92 39.95 219,598 +0.11(+0.27%)
Sep 21, 2021 39.61 40.15 39.19 39.84 160,400 +0.43(+1.08%)
Sep 20, 2021 38.95 40.50 38.68 39.42 211,250 -0.34(-0.85%)
Sep 17, 2021 39.72 40.40 39.47 39.76 146,371 +0.17(+0.42%)
Sep 16, 2021 41.32 41.32 39.41 39.59 43,544 -0.53(-1.33%)
Sep 15, 2021 39.26 40.13 39.26 40.12 74,517 +0.78(+1.99%)
Sep 14, 2021 40.07 40.24 39.04 39.34 156,240 -0.56(-1.41%)
Sep 13, 2021 40.02 40.14 39.50 39.90 70,030 +0.26(+0.65%)
Sep 10, 2021 40.46 40.55 39.60 39.65 98,013 -0.46(-1.16%)
Sep 09, 2021 40.22 40.72 39.89 40.11 163,145 +0.03(+0.07%)
Sep 08, 2021 40.35 40.69 39.76 40.08 84,969 -0.53(-1.31%)
Sep 07, 2021 41.00 41.35 40.58 40.62 55,536 -0.22(-0.53%)
Sep 03, 2021 41.07 41.20 40.66 40.83 25,196 -0.28(-0.67%)
Sep 02, 2021 41.31 41.67 40.96 41.11 43,461 -0.23(-0.55%)
Sep 01, 2021 41.09 41.51 40.37 41.34 91,071 +0.28(+0.67%)
Aug 31, 2021 40.97 41.45 40.65 41.06 65,078 +0.30(+0.73%)
Aug 30, 2021 41.74 41.84 40.76 40.76 63,633 -0.78(-1.88%)
Aug 27, 2021 41.49 42.25 41.47 41.55 253,740 +0.28(+0.67%)
Aug 26, 2021 41.70 41.70 41.18 41.27 58,682 -0.25(-0.60%)
Aug 25, 2021 41.84 41.84 41.47 41.52 82,814 -0.20(-0.47%)
Aug 24, 2021 41.83 41.97 41.57 41.71 36,878 -0.13(-0.31%)
Aug 23, 2021 41.72 42.02 41.57 41.84 72,026 +0.42(+1.00%)
Aug 20, 2021 40.43 41.66 40.43 41.43 73,329 +0.70(+1.72%)
Aug 19, 2021 40.21 40.87 40.21 40.72 47,407 +0.02(+0.05%)
Aug 18, 2021 41.27 41.68 40.70 40.70 27,000 -0.58(-1.41%)
Aug 17, 2021 41.37 41.37 40.41 41.29 34,113 -0.35(-0.83%)
Aug 16, 2021 41.25 41.72 40.63 41.63 23,381 +0.25(+0.60%)
Aug 13, 2021 41.98 41.98 41.24 41.39 18,370 -0.42(-0.99%)
Aug 12, 2021 42.45 42.45 41.72 41.80 22,397 -0.50(-1.19%)
Aug 11, 2021 42.07 42.33 41.58 42.31 110,479 +0.43(+1.02%)
Aug 10, 2021 41.41 42.09 41.27 41.88 39,135 +0.37(+0.88%)
Aug 09, 2021 41.49 42.16 41.28 41.52 41,318 -0.41(-0.97%)
Aug 06, 2021 41.33 42.36 41.33 41.92 47,665 +1.29(+3.16%)
Aug 05, 2021 40.32 40.80 40.27 40.64 27,412 +0.56(+1.40%)
Aug 04, 2021 39.81 40.45 39.65 40.07 55,898 -0.28(-0.68%)
Aug 03, 2021 39.89 40.54 39.28 40.35 32,148 +0.58(+1.46%)
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.