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

Alt5 Sigma Corporation (NQ: ALTS )

1.830 +0.060 (+3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 2.390 2.500 2.232 2.320 222,193 -0.09(-3.73%)
Aug 30, 2024 2.290 2.430 2.270 2.410 224,566 +0.10(+4.33%)
Aug 29, 2024 2.240 2.340 2.130 2.310 374,058 -0.01(-0.43%)
Aug 28, 2024 2.500 2.710 2.130 2.320 559,599 -0.14(-5.69%)
Aug 27, 2024 2.390 2.690 2.300 2.460 480,538 +0.09(+3.80%)
Aug 26, 2024 2.580 2.800 2.350 2.370 740,627 -0.17(-6.69%)
Aug 23, 2024 2.400 2.750 2.350 2.540 516,839 -0.02(-0.78%)
Aug 22, 2024 2.750 3.080 2.550 2.560 561,362 -0.19(-6.91%)
Aug 21, 2024 2.740 2.850 2.620 2.750 481,046 +0.07(+2.61%)
Aug 20, 2024 2.890 3.080 2.570 2.680 818,182 -0.24(-8.22%)
Aug 19, 2024 2.650 3.050 2.600 2.920 2,970,381 +0.65(+28.63%)
Aug 16, 2024 2.080 2.700 2.060 2.270 1,999,794 +0.46(+25.41%)
Aug 15, 2024 1.710 1.960 1.710 1.810 172,662 +0.10(+5.85%)
Aug 14, 2024 1.810 1.959 1.640 1.710 43,348 -0.14(-7.57%)
Aug 13, 2024 1.920 1.970 1.730 1.850 165,071 -0.10(-5.13%)
Aug 12, 2024 1.960 2.200 1.800 1.950 225,270 -0.02(-1.02%)
Aug 09, 2024 1.380 1.970 1.380 1.970 384,197 +0.61(+44.85%)
Aug 08, 2024 1.290 1.420 1.290 1.360 35,868 +0.05(+3.82%)
Aug 07, 2024 1.520 1.520 1.300 1.310 56,032 -0.04(-2.96%)
Aug 06, 2024 1.300 1.450 1.300 1.350 98,694 +0.04(+3.05%)
Aug 05, 2024 1.520 1.554 1.300 1.310 59,818 -0.24(-15.48%)
Aug 02, 2024 1.510 1.600 1.413 1.550 141,095 -0.01(-0.64%)
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.