Skip to main content

Alt5 Sigma Corporation (NQ: ALTS )

2.390 -0.090 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.480 2.530 2.300 2.390 105,762 -0.09(-3.63%)
Oct 31, 2024 2.460 2.600 2.435 2.480 175,918 +0.02(+0.81%)
Oct 30, 2024 2.500 2.690 2.450 2.460 72,943 -0.05(-1.99%)
Oct 29, 2024 2.840 2.840 2.390 2.510 160,846 -0.31(-10.99%)
Oct 28, 2024 2.830 2.840 2.720 2.820 104,106 +0.02(+0.71%)
Oct 25, 2024 2.710 2.830 2.700 2.800 140,819 +0.10(+3.70%)
Oct 24, 2024 2.600 2.770 2.600 2.700 284,881 +0.16(+6.30%)
Oct 23, 2024 2.490 2.590 2.410 2.540 86,384 +0.08(+3.25%)
Oct 22, 2024 2.330 2.530 2.330 2.460 134,324 -0.01(-0.40%)
Oct 21, 2024 2.470 2.600 2.406 2.470 132,985 -0.03(-1.20%)
Oct 18, 2024 2.440 2.510 2.350 2.500 142,869 +0.05(+2.04%)
Oct 17, 2024 2.180 2.520 2.160 2.450 375,661 +0.19(+8.41%)
Oct 16, 2024 2.010 2.301 2.010 2.260 283,144 +0.12(+5.61%)
Oct 15, 2024 1.760 2.200 1.760 2.140 338,037 +0.36(+20.22%)
Oct 14, 2024 1.810 1.825 1.750 1.780 34,805 -0.03(-1.66%)
Oct 11, 2024 1.750 1.830 1.740 1.810 124,127 +0.06(+3.43%)
Oct 10, 2024 1.740 1.750 1.650 1.750 218,252 +0.04(+2.34%)
Oct 09, 2024 1.720 1.779 1.690 1.710 116,180 +0.02(+1.18%)
Oct 08, 2024 1.750 1.790 1.551 1.690 260,736 -0.06(-3.43%)
Oct 07, 2024 1.820 1.820 1.710 1.750 59,434 -0.05(-2.78%)
Oct 04, 2024 1.770 1.840 1.750 1.800 77,414 +0.03(+1.69%)
Oct 03, 2024 1.790 1.830 1.750 1.770 70,653 -0.01(-0.56%)
Oct 02, 2024 1.790 1.890 1.750 1.780 109,573 -0.05(-2.73%)
Oct 01, 2024 1.770 1.880 1.725 1.830 149,538 +0.06(+3.39%)
Sep 30, 2024 1.800 1.880 1.730 1.770 176,908 -0.04(-2.21%)
Sep 27, 2024 1.840 1.880 1.780 1.810 88,543 +0.03(+1.69%)
Sep 26, 2024 1.800 1.817 1.700 1.780 163,290 +0.01(+0.56%)
Sep 25, 2024 1.900 1.920 1.760 1.770 129,819 -0.11(-6.10%)
Sep 24, 2024 2.010 2.010 1.840 1.885 218,029 -0.04(-2.33%)
Sep 23, 2024 2.050 2.060 1.880 1.930 198,913 -0.10(-4.93%)
Sep 20, 2024 2.050 2.070 1.920 2.030 390,662 -0.02(-0.98%)
Sep 19, 2024 2.090 2.140 1.982 2.050 187,256 -0.03(-1.44%)
Sep 18, 2024 2.150 2.210 2.020 2.080 190,614 -0.05(-2.35%)
Sep 17, 2024 2.000 2.210 1.960 2.130 207,965 +0.13(+6.50%)
Sep 16, 2024 2.130 2.140 2.000 2.000 267,494 -0.18(-8.26%)
Sep 13, 2024 2.210 2.400 2.100 2.180 316,134 -0.09(-3.96%)
Sep 12, 2024 2.320 2.430 2.210 2.270 217,914 -0.05(-2.16%)
Sep 11, 2024 2.040 2.380 1.920 2.320 375,381 +0.29(+14.29%)
Sep 10, 2024 2.060 2.160 1.950 2.030 396,133 -0.08(-3.79%)
Sep 09, 2024 2.080 2.220 2.030 2.110 186,926 +0.01(+0.48%)
Sep 06, 2024 2.000 2.200 1.910 2.100 333,616 +0.04(+1.94%)
Sep 05, 2024 2.200 2.240 2.000 2.060 276,580 -0.13(-5.94%)
Sep 04, 2024 2.330 2.350 2.170 2.190 278,904 -0.13(-5.60%)
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.