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

Alti Global Inc (NQ: ALTI )

4.640 +0.480 (+11.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.200 4.730 4.165 4.640 192,662 +0.48(+11.54%)
Aug 22, 2024 4.120 4.200 4.070 4.160 108,875 +0.04(+0.97%)
Aug 21, 2024 4.060 4.140 4.000 4.120 42,927 +0.10(+2.49%)
Aug 20, 2024 4.050 4.100 3.900 4.020 247,537 -0.04(-0.99%)
Aug 19, 2024 4.110 4.120 3.900 4.060 59,970 -0.04(-0.98%)
Aug 16, 2024 3.950 4.200 3.940 4.100 136,660 +0.13(+3.27%)
Aug 15, 2024 4.000 4.130 3.870 3.970 187,523 +0.06(+1.53%)
Aug 14, 2024 3.880 3.970 3.710 3.910 143,388 +0.04(+1.03%)
Aug 13, 2024 3.660 4.000 3.660 3.870 128,318 +0.24(+6.61%)
Aug 12, 2024 3.740 3.890 3.560 3.630 97,405 -0.14(-3.71%)
Aug 09, 2024 3.870 4.040 3.720 3.770 53,385 -0.04(-1.05%)
Aug 08, 2024 3.850 3.950 3.720 3.810 186,262 +0.00(+0.13%)
Aug 07, 2024 3.730 4.060 3.710 3.805 157,200 +0.12(+3.40%)
Aug 06, 2024 4.090 4.130 3.580 3.680 484,345 -0.36(-8.91%)
Aug 05, 2024 4.120 4.280 3.930 4.040 204,224 -0.34(-7.76%)
Aug 02, 2024 4.410 4.650 4.320 4.380 189,913 -0.24(-5.19%)
Aug 01, 2024 4.900 4.900 4.430 4.620 144,455 -0.28(-5.71%)
Jul 31, 2024 4.820 5.020 4.752 4.900 77,688 +0.08(+1.66%)
Jul 30, 2024 4.840 4.900 4.720 4.820 78,066 +0.03(+0.63%)
Jul 29, 2024 5.050 5.075 4.784 4.790 51,948 -0.27(-5.34%)
Jul 26, 2024 5.040 5.155 4.910 5.060 106,237 +0.10(+2.02%)
Jul 25, 2024 4.830 5.090 4.800 4.960 76,972 +0.17(+3.55%)
Jul 24, 2024 4.870 4.980 4.790 4.790 52,290 -0.12(-2.44%)
Jul 23, 2024 4.920 4.960 4.720 4.910 69,666 -0.03(-0.61%)
Jul 22, 2024 4.640 5.050 4.640 4.940 104,245 +0.22(+4.66%)
Jul 19, 2024 4.820 5.000 4.680 4.720 155,657 -0.05(-1.05%)
Jul 18, 2024 4.960 5.150 4.700 4.770 63,651 -0.22(-4.41%)
Jul 17, 2024 4.990 5.250 4.945 4.990 190,301 -0.17(-3.29%)
Jul 16, 2024 5.030 5.190 4.970 5.160 154,630 +0.16(+3.20%)
Jul 15, 2024 4.840 5.010 4.840 5.000 118,533 +0.22(+4.60%)
Jul 12, 2024 4.750 4.920 4.620 4.780 117,810 +0.04(+0.84%)
Jul 11, 2024 4.550 4.790 4.400 4.740 186,013 +0.19(+4.18%)
Jul 10, 2024 4.370 4.740 4.260 4.550 79,162 +0.21(+4.84%)
Jul 09, 2024 4.610 4.660 4.310 4.340 124,448 -0.28(-6.06%)
Jul 08, 2024 4.760 4.940 4.620 4.620 152,876 -0.14(-2.94%)
Jul 05, 2024 4.730 4.825 4.660 4.760 79,182 +0.00(+0.00%)
Jul 03, 2024 4.840 4.840 4.674 4.760 19,077 -0.04(-0.83%)
Jul 02, 2024 4.860 4.900 4.600 4.800 112,836 -0.12(-2.44%)
Jul 01, 2024 5.220 5.355 4.850 4.920 108,436 -0.28(-5.38%)
Jun 28, 2024 4.880 5.320 4.830 5.200 2,177,996 +0.29(+5.91%)
Jun 27, 2024 5.020 5.290 4.870 4.910 171,639 -0.07(-1.41%)
Jun 26, 2024 4.840 5.010 4.700 4.980 175,459 +0.05(+1.01%)
Jun 25, 2024 4.990 5.010 4.850 4.930 92,467 -0.07(-1.40%)
Jun 24, 2024 5.220 5.450 4.921 5.000 101,667 -0.30(-5.66%)
Jun 21, 2024 4.960 5.310 4.900 5.300 695,357 +0.34(+6.85%)
Jun 20, 2024 4.950 5.370 4.861 4.960 95,105 -0.03(-0.60%)
Jun 18, 2024 4.940 5.150 4.870 4.990 111,235 -0.02(-0.40%)
Jun 17, 2024 4.670 5.070 4.590 5.010 119,041 +0.31(+6.60%)
Jun 14, 2024 4.900 5.110 4.630 4.700 115,065 -0.29(-5.81%)
Jun 13, 2024 5.230 5.230 4.690 4.990 271,040 -0.19(-3.67%)
Jun 12, 2024 5.040 5.430 5.000 5.180 211,766 +0.15(+2.98%)
Jun 11, 2024 4.820 5.050 4.760 5.030 140,773 +0.19(+3.93%)
Jun 10, 2024 4.680 4.940 4.645 4.840 88,681 +0.18(+3.86%)
Jun 07, 2024 4.600 4.820 4.565 4.660 57,222 +0.06(+1.30%)
Jun 06, 2024 4.850 4.950 4.570 4.600 171,742 -0.18(-3.77%)
Jun 05, 2024 4.720 4.830 4.550 4.780 181,816 +0.07(+1.49%)
Jun 04, 2024 4.940 5.100 4.670 4.710 173,273 -0.28(-5.61%)
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.