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

Arcadium Lithium Plc (NQ: ALTM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2022 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, 2019 7.300 7.310 6.100 6.120 1,531,656 -1.91(-23.79%)
Feb 27, 2019 8.160 8.190 7.870 8.030 279,792 -0.14(-1.71%)
Feb 26, 2019 8.160 8.240 8.050 8.170 76,983 +0.00(+0.00%)
Feb 25, 2019 8.200 8.250 8.050 8.170 65,497 +0.01(+0.12%)
Feb 22, 2019 8.100 8.260 8.060 8.160 88,400 +0.05(+0.62%)
Feb 21, 2019 8.180 8.265 8.050 8.110 84,629 -0.07(-0.86%)
Feb 20, 2019 8.120 8.460 8.000 8.180 154,435 +0.05(+0.62%)
Feb 19, 2019 8.060 8.380 8.000 8.130 337,157 -0.01(-0.12%)
Feb 15, 2019 7.990 8.500 7.850 8.140 292,800 +0.27(+3.43%)
Feb 14, 2019 7.980 8.030 7.800 7.870 184,934 -0.12(-1.50%)
Feb 13, 2019 8.060 8.320 7.860 7.990 240,489 +0.00(+0.00%)
Feb 12, 2019 7.950 8.160 7.950 7.990 84,333 +0.09(+1.14%)
Feb 11, 2019 7.950 8.470 7.850 7.900 101,218 -0.04(-0.50%)
Feb 08, 2019 8.130 8.130 7.870 7.940 65,800 -0.20(-2.46%)
Feb 07, 2019 8.150 8.175 8.020 8.140 73,069 -0.12(-1.45%)
Feb 06, 2019 8.220 8.370 8.015 8.260 145,299 -0.08(-0.96%)
Feb 05, 2019 8.510 8.510 8.190 8.340 309,590 -0.15(-1.77%)
Feb 04, 2019 8.550 8.620 8.150 8.490 108,472 +0.09(+1.07%)
Feb 01, 2019 8.230 8.710 7.990 8.400 366,400 +0.30(+3.70%)
Jan 31, 2019 8.080 8.450 8.045 8.100 394,182 -0.02(-0.25%)
Jan 30, 2019 8.280 8.460 7.930 8.120 154,723 -0.21(-2.52%)
Jan 29, 2019 8.090 8.440 7.990 8.330 41,950 +0.21(+2.59%)
Jan 28, 2019 8.130 8.590 7.960 8.120 202,628 +0.02(+0.25%)
Jan 25, 2019 8.150 8.500 7.970 8.100 108,400 +0.00(+0.00%)
Jan 24, 2019 7.880 8.220 7.880 8.100 146,687 +0.33(+4.25%)
Jan 23, 2019 8.300 8.500 7.700 7.770 150,805 -0.51(-6.16%)
Jan 22, 2019 8.500 8.500 8.150 8.280 216,267 -0.29(-3.38%)
Jan 18, 2019 8.960 9.460 8.360 8.570 128,800 -0.12(-1.38%)
Jan 17, 2019 8.520 8.900 8.260 8.690 148,400 +0.12(+1.40%)
Jan 16, 2019 8.630 8.820 8.380 8.570 149,197 -0.05(-0.58%)
Jan 15, 2019 8.370 8.790 8.370 8.620 133,750 +0.29(+3.48%)
Jan 14, 2019 8.400 8.750 8.200 8.330 283,395 -0.14(-1.65%)
Jan 11, 2019 8.810 8.810 8.350 8.470 123,300 -0.39(-4.40%)
Jan 10, 2019 8.730 9.250 8.450 8.860 228,870 +0.06(+0.68%)
Jan 09, 2019 8.410 9.200 8.400 8.800 288,100 +0.55(+6.67%)
Jan 08, 2019 8.290 8.800 8.100 8.250 276,124 +0.07(+0.86%)
Jan 07, 2019 8.180 8.750 7.930 8.180 188,710 +0.07(+0.86%)
Jan 04, 2019 7.580 8.270 7.460 8.110 252,200 +0.69(+9.30%)
Jan 03, 2019 7.600 7.770 7.150 7.420 245,763 -0.24(-3.13%)
Jan 02, 2019 7.620 8.165 7.370 7.660 115,747 -0.07(-0.91%)
Dec 31, 2018 7.840 8.020 7.350 7.730 442,800 -0.02(-0.26%)
Dec 28, 2018 7.710 8.495 7.600 7.750 225,500 +0.12(+1.57%)
Dec 27, 2018 7.880 8.480 7.405 7.630 254,341 -0.44(-5.51%)
Dec 26, 2018 7.680 8.170 7.660 8.075 331,734 +0.33(+4.33%)
Dec 24, 2018 7.550 8.280 7.550 7.740 118,100 +0.11(+1.44%)
Dec 21, 2018 7.730 8.370 7.630 7.630 240,000 -0.16(-2.05%)
Dec 20, 2018 8.340 8.450 7.580 7.790 457,299 -0.68(-8.03%)
Dec 19, 2018 8.580 8.810 8.227 8.470 549,481 -0.23(-2.64%)
Dec 18, 2018 8.990 10.00 8.660 8.700 198,488 -0.36(-3.97%)
Dec 17, 2018 10.48 10.48 8.760 9.060 306,176 +0.33(+3.78%)
Dec 14, 2018 9.460 10.20 8.450 8.730 392,400 -0.72(-7.62%)
Dec 13, 2018 9.610 10.00 9.284 9.450 293,313 -0.25(-2.58%)
Dec 12, 2018 9.520 10.20 9.150 9.700 258,446 +0.54(+5.90%)
Dec 11, 2018 8.510 9.590 8.410 9.160 199,927 +0.84(+10.10%)
Dec 10, 2018 7.940 8.600 7.940 8.320 349,226 +0.48(+6.12%)
Dec 07, 2018 8.150 8.150 7.610 7.840 2,310,400 +0.09(+1.16%)
Dec 06, 2018 7.638 7.977 7.600 7.750 309,599 +0.03(+0.39%)
Dec 04, 2018 7.680 8.050 7.620 7.720 22,700 -0.13(-1.66%)
Dec 03, 2018 7.840 8.150 7.650 7.850 20,929 +0.21(+2.75%)
Nov 30, 2018 7.640 7.990 7.550 7.640 363,400 +0.00(+0.00%)
Nov 29, 2018 7.760 7.850 7.575 7.640 113,508 -0.05(-0.65%)
Nov 28, 2018 7.740 7.770 7.487 7.690 126,501 -0.06(-0.77%)
Nov 27, 2018 7.980 7.980 7.410 7.750 196,853 -0.25(-3.12%)
Nov 26, 2018 8.189 8.190 7.460 8.000 40,044 +0.16(+2.04%)
Nov 23, 2018 7.795 7.860 7.795 7.840 1,300 +0.14(+1.82%)
Nov 21, 2018 7.700 7.700 7.700 0 -0.14(-1.79%)
Nov 20, 2018 8.140 8.200 7.776 7.840 87,899 -0.41(-4.97%)
Nov 19, 2018 8.760 8.808 8.240 8.250 22,897 -0.43(-4.95%)
Nov 16, 2018 8.980 9.110 8.570 8.680 113,100 -0.14(-1.64%)
Nov 15, 2018 8.550 9.200 8.520 8.825 552,886 +0.51(+6.20%)
Nov 14, 2018 9.550 9.600 8.310 8.310 56,210 -0.79(-8.68%)
Nov 13, 2018 9.545 9.545 9.060 9.100 13,913 -0.80(-8.08%)
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.