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

Alti Global Inc (NQ: ALTI )

4.560 +0.060 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2014 5.960 6.410 5.130 5.410 167,844 -0.68(-11.17%)
Feb 27, 2014 6.240 6.240 5.701 6.090 118,928 +0.11(+1.84%)
Feb 26, 2014 5.830 6.980 5.810 5.980 770,839 +0.15(+2.57%)
Feb 25, 2014 4.960 5.850 4.960 5.830 151,044 +0.83(+16.60%)
Feb 24, 2014 4.980 5.000 4.940 5.000 32,080 +0.02(+0.40%)
Feb 21, 2014 5.120 5.120 4.770 4.980 24,322 -0.14(-2.73%)
Feb 20, 2014 4.950 5.160 4.950 5.120 62,106 +0.20(+4.07%)
Feb 19, 2014 4.750 4.977 4.660 4.920 16,519 +0.12(+2.49%)
Feb 18, 2014 4.600 4.800 4.600 4.800 16,444 +0.16(+3.45%)
Feb 14, 2014 4.640 4.640 4.640 0 -0.21(-4.33%)
Feb 13, 2014 4.680 4.990 4.510 4.850 37,145 +0.11(+2.32%)
Feb 12, 2014 4.460 4.849 4.460 4.740 49,808 +0.27(+6.04%)
Feb 11, 2014 4.440 4.660 4.440 4.470 13,176 +0.03(+0.68%)
Feb 10, 2014 4.450 4.700 4.430 4.440 30,359 -0.02(-0.45%)
Feb 07, 2014 4.210 4.710 4.120 4.460 20,656 +0.24(+5.69%)
Feb 06, 2014 4.060 4.250 4.060 4.220 13,463 +0.16(+3.94%)
Feb 05, 2014 4.170 4.200 4.010 4.060 17,623 -0.12(-2.87%)
Feb 04, 2014 4.140 4.300 4.140 4.180 11,315 +0.05(+1.21%)
Feb 03, 2014 4.310 4.379 4.130 4.130 23,335 -0.18(-4.18%)
Jan 31, 2014 4.360 4.450 4.310 4.310 9,585 -0.08(-1.82%)
Jan 30, 2014 4.380 4.470 4.310 4.390 13,211 +0.01(+0.23%)
Jan 29, 2014 4.450 4.450 4.300 4.380 11,520 -0.02(-0.45%)
Jan 28, 2014 4.290 4.484 4.280 4.400 12,351 +0.09(+2.09%)
Jan 27, 2014 4.600 4.670 4.300 4.310 58,326 -0.43(-9.07%)
Jan 24, 2014 4.930 4.980 4.570 4.740 58,774 -0.13(-2.67%)
Jan 23, 2014 5.080 5.080 4.820 4.870 32,350 -0.15(-2.99%)
Jan 22, 2014 5.130 5.150 5.000 5.020 21,868 -0.03(-0.59%)
Jan 21, 2014 5.220 5.220 5.010 5.050 42,680 -0.17(-3.26%)
Jan 17, 2014 5.220 5.220 5.220 0 -0.17(-3.15%)
Jan 16, 2014 5.070 5.480 5.070 5.390 86,736 +0.35(+6.94%)
Jan 15, 2014 4.850 5.040 4.820 5.040 24,194 +0.19(+3.92%)
Jan 14, 2014 5.020 5.020 4.730 4.850 31,199 -0.20(-3.96%)
Jan 13, 2014 5.020 5.200 4.950 5.050 25,270 +0.03(+0.60%)
Jan 10, 2014 4.950 5.051 4.950 5.020 12,701 +0.06(+1.21%)
Jan 09, 2014 5.030 5.129 4.960 4.960 19,150 -0.09(-1.78%)
Jan 08, 2014 5.170 5.460 4.810 5.050 97,296 -0.41(-7.51%)
Jan 07, 2014 5.600 5.600 5.200 5.460 150,044 +0.30(+5.81%)
Jan 06, 2014 4.330 5.160 4.320 5.160 132,051 +0.91(+21.44%)
Jan 03, 2014 4.200 4.300 4.200 4.249 31,081 +0.14(+3.32%)
Jan 02, 2014 3.920 4.300 3.780 4.112 56,573 +0.19(+4.91%)
Dec 31, 2013 3.920 3.920 3.920 0 +0.01(+0.26%)
Dec 30, 2013 3.900 4.040 3.800 3.910 19,141 -0.06(-1.44%)
Dec 27, 2013 4.160 4.250 3.810 3.967 14,725 -0.15(-3.71%)
Dec 26, 2013 3.660 4.121 3.660 4.120 26,609 +0.24(+6.19%)
Dec 24, 2013 3.730 3.900 3.730 3.880 18,719 +0.18(+4.86%)
Dec 23, 2013 3.630 3.750 3.610 3.700 18,795 +0.02(+0.54%)
Dec 20, 2013 3.610 3.680 3.520 3.680 29,108 +0.02(+0.55%)
Dec 19, 2013 3.620 3.670 3.594 3.660 7,068 +0.03(+0.83%)
Dec 18, 2013 3.590 3.650 3.560 3.630 5,329 +0.06(+1.68%)
Dec 17, 2013 3.790 3.790 3.510 3.570 28,838 -0.24(-6.30%)
Dec 16, 2013 4.110 4.110 3.800 3.810 52,699 -0.33(-7.97%)
Dec 13, 2013 4.150 4.300 4.130 4.140 9,265 -0.06(-1.43%)
Dec 12, 2013 4.080 4.360 4.080 4.200 22,109 +0.09(+2.19%)
Dec 11, 2013 4.250 4.560 4.100 4.110 44,000 -0.16(-3.75%)
Dec 10, 2013 4.300 4.300 4.200 4.270 23,735 -0.05(-1.16%)
Dec 09, 2013 4.360 4.500 4.320 4.320 13,583 -0.18(-4.00%)
Dec 06, 2013 4.400 4.500 4.200 4.500 0 +0.18(+4.17%)
Dec 05, 2013 4.310 4.466 4.310 4.320 0 -0.05(-1.14%)
Dec 04, 2013 4.500 4.500 4.331 4.370 0 -0.06(-1.35%)
Dec 03, 2013 4.510 4.600 4.360 4.430 0 -0.26(-5.54%)
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.