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 (%)
Jun 30, 2021 42.54 42.84 42.45 42.65 50,417 +0.19(+0.44%)
Jun 29, 2021 42.89 43.25 42.25 42.47 53,191 -0.26(-0.60%)
Jun 28, 2021 43.22 43.22 42.21 42.72 71,298 -0.70(-1.61%)
Jun 25, 2021 43.68 44.33 43.27 43.42 312,810 -0.01(-0.02%)
Jun 24, 2021 43.16 43.48 42.84 43.43 111,193 +0.50(+1.17%)
Jun 23, 2021 43.16 43.48 42.68 42.93 127,522 -0.08(-0.18%)
Jun 22, 2021 43.24 43.24 42.15 43.01 174,714 -0.04(-0.09%)
Jun 21, 2021 41.67 43.40 41.67 43.05 174,609 +1.82(+4.42%)
Jun 18, 2021 42.99 43.26 41.21 41.23 125,584 -2.42(-5.55%)
Jun 17, 2021 44.80 44.93 43.08 43.65 122,671 -0.97(-2.16%)
Jun 16, 2021 44.43 44.88 43.89 44.61 142,040 +0.07(+0.15%)
Jun 15, 2021 44.45 45.08 44.21 44.55 89,591 +0.29(+0.65%)
Jun 14, 2021 45.38 45.38 43.86 44.26 64,322 -0.68(-1.51%)
Jun 11, 2021 44.52 45.30 44.34 44.94 83,652 +0.67(+1.51%)
Jun 10, 2021 45.51 45.62 44.26 44.27 59,570 -0.93(-2.05%)
Jun 09, 2021 45.40 45.40 44.86 45.20 53,643 -0.31(-0.67%)
Jun 08, 2021 45.31 45.77 44.91 45.50 110,133 +0.20(+0.43%)
Jun 07, 2021 45.56 46.06 45.16 45.30 148,302 -0.01(-0.02%)
Jun 04, 2021 45.19 45.37 44.89 45.31 89,860 +0.04(+0.09%)
Jun 03, 2021 44.98 45.48 44.76 45.27 60,745 +0.30(+0.66%)
Jun 02, 2021 45.30 45.64 44.66 44.98 87,088 -0.31(-0.67%)
Jun 01, 2021 45.66 45.80 44.99 45.28 221,144 -0.02(-0.04%)
May 28, 2021 45.34 46.36 44.44 45.30 73,113 -0.01(-0.02%)
May 27, 2021 45.62 45.88 45.01 45.31 135,046 +0.12(+0.26%)
May 26, 2021 44.59 45.47 44.38 45.20 111,365 +0.53(+1.19%)
May 25, 2021 45.42 45.86 44.38 44.66 147,168 -0.74(-1.63%)
May 24, 2021 45.59 45.59 44.63 45.40 129,401 -0.13(-0.28%)
May 21, 2021 45.56 46.07 45.31 45.53 256,643 +0.53(+1.18%)
May 20, 2021 46.04 46.04 44.54 45.00 449,698 -1.13(-2.46%)
May 19, 2021 45.01 47.08 44.32 46.13 950,278 +4.21(+10.03%)
May 18, 2021 41.67 42.60 41.63 41.93 67,795 -0.86(-2.00%)
May 17, 2021 42.54 42.83 42.14 42.78 24,039 +0.30(+0.70%)
May 14, 2021 42.00 42.60 41.80 42.49 38,861 +0.46(+1.10%)
May 13, 2021 40.55 42.28 40.55 42.02 76,144 +1.15(+2.82%)
May 12, 2021 40.69 40.98 39.39 40.87 120,846 +0.24(+0.58%)
May 11, 2021 40.52 41.07 40.07 40.64 57,439 -0.37(-0.91%)
May 10, 2021 41.16 41.59 40.08 41.01 76,792 -0.24(-0.57%)
May 07, 2021 40.59 42.48 40.18 41.25 65,044 +0.24(+0.58%)
May 06, 2021 40.54 41.16 40.14 41.01 60,781 +0.39(+0.97%)
May 05, 2021 40.73 40.73 39.84 40.62 30,426 -0.10(-0.24%)
May 04, 2021 40.63 41.08 39.79 40.72 36,212 -0.16(-0.38%)
May 03, 2021 41.22 41.67 40.42 40.87 27,902 -0.10(-0.24%)
Apr 30, 2021 41.17 41.59 40.02 40.97 46,569 -0.53(-1.28%)
Apr 29, 2021 42.44 42.54 41.07 41.50 50,104 -0.94(-2.22%)
Apr 28, 2021 42.33 42.63 42.01 42.44 28,260 +0.24(+0.56%)
Apr 27, 2021 41.99 42.48 40.49 42.21 42,911 +0.08(+0.19%)
Apr 26, 2021 42.69 42.87 42.00 42.13 24,251 -0.31(-0.74%)
Apr 23, 2021 41.80 42.94 41.80 42.44 35,869 +0.63(+1.50%)
Apr 22, 2021 42.67 42.78 41.51 41.81 31,195 -0.67(-1.57%)
Apr 21, 2021 41.83 42.55 41.83 42.48 25,352 +0.27(+0.65%)
Apr 20, 2021 42.71 42.71 41.26 42.21 59,456 -0.21(-0.49%)
Apr 19, 2021 42.32 42.83 42.11 42.41 34,179 -0.27(-0.62%)
Apr 16, 2021 42.37 42.98 41.73 42.68 34,035 +0.77(+1.83%)
Apr 15, 2021 41.71 42.10 41.24 41.91 35,938 +0.09(+0.21%)
Apr 14, 2021 41.07 42.08 41.07 41.82 91,680 +0.63(+1.52%)
Apr 13, 2021 41.35 41.41 40.88 41.20 33,114 -0.29(-0.71%)
Apr 12, 2021 41.72 42.38 41.08 41.49 14,979 -0.07(-0.17%)
Apr 09, 2021 41.71 41.77 41.16 41.56 22,316 +0.17(+0.40%)
Apr 08, 2021 40.60 41.57 40.60 41.39 32,674 +0.42(+1.03%)
Apr 07, 2021 41.28 41.77 40.34 40.97 59,111 -0.25(-0.60%)
Apr 06, 2021 41.51 42.34 41.10 41.22 20,810 -0.39(-0.94%)
Apr 05, 2021 42.04 42.51 40.49 41.61 44,153 -0.05(-0.12%)
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.