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

Alti Global Inc (NQ: ALTI )

4.650 +0.090 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2014 3.400 3.400 3.300 3.320 4,702 -0.08(-2.35%)
Jul 30, 2014 3.481 3.510 3.293 3.400 8,022 -0.11(-3.05%)
Jul 29, 2014 3.450 3.510 3.450 3.507 7,672 +0.04(+1.06%)
Jul 28, 2014 3.410 3.410 3.400 3.470 15,782 +0.07(+2.06%)
Jul 25, 2014 3.530 3.530 3.400 3.400 5,151 -0.07(-2.05%)
Jul 24, 2014 3.300 3.500 3.300 3.471 1,498 +0.17(+5.17%)
Jul 23, 2014 3.540 3.550 3.260 3.301 12,280 -0.19(-5.55%)
Jul 22, 2014 3.580 3.580 3.400 3.495 10,671 +0.03(+1.01%)
Jul 21, 2014 3.410 3.650 3.400 3.460 36,656 +0.05(+1.47%)
Jul 18, 2014 3.290 3.450 3.230 3.410 24,655 +0.08(+2.40%)
Jul 17, 2014 3.220 3.360 3.220 3.330 17,192 +0.14(+4.39%)
Jul 16, 2014 3.180 3.190 3.180 3.190 2,478 +0.02(+0.63%)
Jul 15, 2014 3.120 3.230 3.120 3.170 8,652 +0.06(+1.93%)
Jul 14, 2014 3.200 3.220 3.060 3.110 12,643 -0.12(-3.72%)
Jul 11, 2014 3.200 3.250 3.140 3.230 12,540 -0.07(-2.12%)
Jul 10, 2014 3.180 3.330 3.150 3.300 8,829 -0.01(-0.30%)
Jul 09, 2014 3.250 3.320 3.180 3.310 10,483 +0.01(+0.30%)
Jul 08, 2014 3.370 3.370 3.250 3.300 17,677 +0.01(+0.30%)
Jul 07, 2014 3.600 3.600 3.250 3.290 62,038 -0.33(-9.11%)
Jul 03, 2014 3.620 3.620 3.620 0 +0.01(+0.32%)
Jul 02, 2014 3.510 3.800 3.430 3.608 59,226 +0.12(+3.42%)
Jul 01, 2014 3.440 3.690 3.350 3.489 20,523 +0.06(+1.73%)
Jun 30, 2014 3.580 3.660 3.350 3.430 38,961 -0.10(-2.83%)
Jun 27, 2014 3.420 3.770 3.261 3.530 17,546 +0.20(+6.01%)
Jun 26, 2014 3.500 3.520 3.274 3.330 31,535 -0.18(-5.13%)
Jun 25, 2014 3.580 3.600 3.510 3.510 14,058 -0.07(-1.83%)
Jun 24, 2014 3.730 3.760 3.550 3.576 18,995 -0.20(-5.41%)
Jun 23, 2014 3.860 3.860 3.730 3.780 13,869 -0.05(-1.31%)
Jun 20, 2014 3.870 3.880 3.680 3.830 24,320 +0.08(+2.13%)
Jun 19, 2014 3.920 4.100 3.600 3.750 50,986 -0.09(-2.34%)
Jun 18, 2014 3.530 3.900 3.530 3.840 82,438 +0.40(+11.63%)
Jun 17, 2014 2.980 3.511 2.980 3.440 115,755 +0.50(+17.01%)
Jun 16, 2014 2.850 2.940 2.850 2.940 14,855 +0.11(+3.89%)
Jun 13, 2014 2.890 2.910 2.810 2.830 19,405 -0.02(-0.70%)
Jun 12, 2014 2.890 2.910 2.778 2.850 12,420 -0.07(-2.40%)
Jun 11, 2014 2.910 2.930 2.860 2.920 7,925 -0.01(-0.34%)
Jun 10, 2014 2.990 2.990 2.930 2.930 20,241 -0.04(-1.35%)
Jun 06, 2014 2.960 2.990 2.930 2.970 6,241 +0.01(+0.34%)
Jun 05, 2014 2.980 3.050 2.910 2.960 14,396 +0.00(+0.00%)
Jun 04, 2014 2.828 3.130 2.828 2.960 6,178 +0.08(+2.78%)
Jun 03, 2014 3.000 3.140 2.800 2.880 24,131 -0.10(-3.29%)
Jun 02, 2014 2.890 3.000 2.890 2.978 27,503 +0.12(+4.13%)
May 30, 2014 2.720 2.900 2.680 2.860 29,301 +0.12(+4.38%)
May 29, 2014 2.610 2.770 2.610 2.740 29,335 -0.06(-2.15%)
May 28, 2014 2.950 3.020 2.670 2.800 81,684 -0.20(-6.66%)
May 27, 2014 3.200 3.210 2.880 3.000 51,470 -0.20(-6.28%)
May 23, 2014 3.201 3.201 3.201 0 +0.10(+3.25%)
May 22, 2014 3.170 3.220 3.100 3.100 12,784 -0.12(-3.72%)
May 21, 2014 3.250 3.250 3.150 3.220 6,779 +0.00(+0.00%)
May 20, 2014 3.220 3.240 3.210 3.220 2,259 +0.01(+0.31%)
May 19, 2014 3.280 3.330 3.120 3.210 23,393 -0.19(-5.46%)
May 16, 2014 3.410 3.440 3.356 3.395 5,300 -0.04(-1.30%)
May 15, 2014 3.250 3.490 3.250 3.440 17,567 +0.14(+4.24%)
May 14, 2014 3.280 3.380 3.250 3.300 2,732 +0.04(+1.23%)
May 13, 2014 3.340 3.340 3.220 3.260 8,264 -0.14(-4.12%)
May 12, 2014 3.360 3.410 3.209 3.400 7,851 +0.08(+2.56%)
May 09, 2014 3.360 3.420 3.250 3.315 5,416 -0.02(-0.75%)
May 08, 2014 3.220 3.360 3.180 3.340 19,191 +0.06(+1.83%)
May 07, 2014 3.500 3.500 3.150 3.280 25,106 -0.23(-6.45%)
May 06, 2014 3.560 3.600 3.500 3.506 15,844 -0.08(-2.34%)
May 05, 2014 3.610 3.730 3.550 3.590 16,625 -0.15(-4.01%)
May 02, 2014 3.650 3.750 3.610 3.740 13,875 -0.01(-0.27%)
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.