Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alta Equipment Group Inc (NY: ALTG )

8.400 -0.640 (-7.08%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 26, 2021 9.859 9.904 9.667 9.685 63,210 -0.07(-0.75%)
Feb 25, 2021 10.06 10.06 9.694 9.758 40,886 -0.27(-2.73%)
Feb 24, 2021 9.859 10.15 9.813 10.03 115,920 +0.22(+2.23%)
Feb 23, 2021 9.548 9.995 9.548 9.813 77,852 +0.19(+1.99%)
Feb 22, 2021 9.430 9.712 9.430 9.621 84,827 +0.06(+0.67%)
Feb 19, 2021 9.302 9.722 9.302 9.557 41,190 +0.16(+1.75%)
Feb 18, 2021 9.685 9.685 9.302 9.393 41,773 -0.27(-2.83%)
Feb 17, 2021 9.694 9.749 9.585 9.667 22,522 -0.13(-1.30%)
Feb 16, 2021 9.840 9.851 9.722 9.795 40,274 +0.12(+1.23%)
Feb 12, 2021 9.703 9.703 9.548 9.676 33,303 +0.07(+0.76%)
Feb 11, 2021 9.347 9.630 9.283 9.603 57,145 +0.32(+3.44%)
Feb 10, 2021 9.840 9.840 9.192 9.283 86,492 -0.50(-5.13%)
Feb 09, 2021 9.859 9.932 9.703 9.786 61,013 -0.06(-0.65%)
Feb 08, 2021 9.521 10.00 9.521 9.849 115,693 +0.39(+4.15%)
Feb 05, 2021 9.101 9.484 9.000 9.457 82,600 +0.37(+4.12%)
Feb 04, 2021 9.037 9.192 8.991 9.083 72,371 +0.00(+0.00%)
Feb 03, 2021 9.092 9.220 8.836 9.083 69,260 -0.08(-0.90%)
Feb 02, 2021 9.110 9.174 8.918 9.165 51,565 +0.16(+1.72%)
Feb 01, 2021 8.663 9.046 8.581 9.010 46,732 +0.35(+4.00%)
Jan 29, 2021 8.973 8.973 8.581 8.663 68,249 -0.26(-2.97%)
Jan 28, 2021 9.064 9.320 8.864 8.927 82,835 -0.06(-0.71%)
Jan 27, 2021 9.092 9.329 8.918 8.991 434,729 -0.24(-2.57%)
Jan 26, 2021 9.393 9.393 9.037 9.229 535,983 -0.09(-0.98%)
Jan 25, 2021 9.366 9.430 9.174 9.320 43,644 -0.05(-0.58%)
Jan 22, 2021 9.128 9.411 9.083 9.375 114,479 +0.16(+1.68%)
Jan 21, 2021 9.156 9.311 9.119 9.220 35,437 +0.01(+0.10%)
Jan 20, 2021 9.137 9.356 9.137 9.210 22,924 +0.03(+0.30%)
Jan 19, 2021 9.220 9.283 8.991 9.183 96,281 +0.00(+0.00%)
Jan 15, 2021 9.128 9.320 8.999 9.183 47,215 -0.03(-0.30%)
Jan 14, 2021 9.512 9.512 9.183 9.210 49,576 -0.26(-2.70%)
Jan 13, 2021 9.512 9.795 9.256 9.466 59,119 -0.13(-1.33%)
Jan 12, 2021 9.466 9.804 9.466 9.594 28,409 +0.12(+1.25%)
Jan 11, 2021 9.293 9.530 9.238 9.475 25,663 +0.01(+0.10%)
Jan 08, 2021 9.950 9.950 9.384 9.466 35,494 -0.33(-3.36%)
Jan 07, 2021 9.767 9.859 9.667 9.795 101,651 +0.25(+2.58%)
Jan 06, 2021 8.964 9.585 8.964 9.548 347,518 +0.72(+8.17%)
Jan 05, 2021 8.763 9.210 8.681 8.827 74,707 +0.09(+1.04%)
Jan 04, 2021 9.055 9.128 8.366 8.736 81,014 -0.28(-3.14%)
Dec 31, 2020 9.019 9.019 9.019 30,245 -0.04(-0.40%)
Dec 30, 2020 9.147 9.147 9.046 9.055 30,245 -0.07(-0.80%)
Dec 29, 2020 9.064 9.220 8.937 9.128 68,720 +0.12(+1.32%)
Dec 28, 2020 8.444 9.073 8.444 9.010 120,161 +0.65(+7.75%)
Dec 24, 2020 8.243 8.444 8.215 8.361 116,122 +0.12(+1.44%)
Dec 23, 2020 8.307 8.526 8.197 8.243 105,274 -0.06(-0.77%)
Dec 22, 2020 8.298 8.307 8.124 8.307 159,721 +0.05(+0.55%)
Dec 21, 2020 8.042 8.288 8.042 8.261 129,048 +0.09(+1.12%)
Dec 18, 2020 8.361 8.361 8.170 8.170 204,967 -0.15(-1.76%)
Dec 17, 2020 8.234 8.416 8.215 8.316 71,215 +0.05(+0.66%)
Dec 16, 2020 8.371 8.562 8.124 8.261 79,233 -0.06(-0.77%)
Dec 15, 2020 8.307 8.425 8.215 8.325 73,686 +0.11(+1.33%)
Dec 14, 2020 8.307 8.307 8.124 8.215 72,584 -0.04(-0.44%)
Dec 11, 2020 7.942 8.307 7.905 8.252 122,476 +0.21(+2.61%)
Dec 10, 2020 8.380 8.517 8.024 8.042 47,439 -0.35(-4.13%)
Dec 09, 2020 8.535 8.535 8.325 8.389 23,386 -0.06(-0.76%)
Dec 08, 2020 8.352 8.489 8.252 8.453 79,826 -0.01(-0.11%)
Dec 07, 2020 8.489 8.617 8.307 8.462 35,391 +0.04(+0.43%)
Dec 04, 2020 8.343 8.480 8.182 8.425 16,432 +0.16(+1.99%)
Dec 03, 2020 8.288 8.325 8.097 8.261 15,198 +0.06(+0.78%)
Dec 02, 2020 8.005 8.325 7.923 8.197 29,510 +0.20(+2.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.