Skip to main content

Alti Global Inc (NQ: ALTI )

4.520 -0.020 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.560 4.640 4.480 4.520 53,417 -0.02(-0.44%)
May 23, 2024 4.770 4.770 4.430 4.540 82,025 -0.23(-4.82%)
May 22, 2024 4.430 5.090 4.370 4.770 151,458 +0.36(+8.16%)
May 21, 2024 4.610 4.610 4.330 4.410 141,146 -0.12(-2.65%)
May 20, 2024 4.430 4.610 4.370 4.530 89,465 +0.10(+2.26%)
May 17, 2024 4.690 4.802 4.410 4.430 94,334 -0.12(-2.64%)
May 16, 2024 4.450 4.720 4.400 4.550 162,570 +0.11(+2.48%)
May 15, 2024 4.660 4.660 4.350 4.440 151,018 -0.25(-5.33%)
May 14, 2024 4.690 4.700 4.440 4.690 88,698 +0.07(+1.52%)
May 13, 2024 4.690 4.750 4.520 4.620 22,467 +0.01(+0.22%)
May 10, 2024 4.730 4.810 4.490 4.610 60,223 -0.11(-2.33%)
May 09, 2024 4.610 4.830 4.610 4.720 64,580 +0.14(+3.06%)
May 08, 2024 4.610 4.710 4.560 4.580 23,486 -0.07(-1.51%)
May 07, 2024 4.640 4.980 4.600 4.650 73,378 +0.09(+1.97%)
May 06, 2024 4.510 4.605 4.400 4.560 78,750 +0.06(+1.33%)
May 03, 2024 4.850 4.850 4.470 4.500 52,406 -0.31(-6.44%)
May 02, 2024 4.851 4.901 4.770 4.810 30,418 +0.03(+0.63%)
May 01, 2024 4.650 4.860 4.500 4.780 57,686 +0.18(+3.91%)
Apr 30, 2024 4.870 4.870 4.600 4.600 70,235 -0.37(-7.44%)
Apr 29, 2024 4.760 5.120 4.680 4.970 85,741 +0.22(+4.63%)
Apr 26, 2024 4.940 5.120 4.710 4.750 61,335 -0.24(-4.81%)
Apr 25, 2024 4.930 5.010 4.880 4.990 75,946 +0.00(+0.00%)
Apr 24, 2024 5.020 5.080 4.865 4.990 91,412 +0.02(+0.40%)
Apr 23, 2024 4.850 5.140 4.790 4.970 408,834 +0.10(+2.05%)
Apr 22, 2024 4.720 5.160 4.720 4.870 144,457 +0.23(+4.96%)
Apr 19, 2024 4.610 4.760 4.450 4.640 108,404 +0.01(+0.22%)
Apr 18, 2024 4.550 4.720 4.450 4.630 109,924 +0.06(+1.31%)
Apr 17, 2024 4.460 4.750 4.395 4.570 74,993 +0.17(+3.86%)
Apr 16, 2024 4.450 4.750 4.220 4.400 82,370 -0.11(-2.44%)
Apr 15, 2024 4.680 4.770 4.450 4.510 80,323 -0.19(-4.04%)
Apr 12, 2024 4.900 4.900 4.650 4.700 55,796 -0.23(-4.67%)
Apr 11, 2024 4.620 5.380 4.620 4.930 224,112 +0.30(+6.48%)
Apr 10, 2024 4.450 5.000 4.290 4.630 118,706 -0.22(-4.54%)
Apr 09, 2024 4.900 5.100 4.650 4.850 69,829 -0.03(-0.61%)
Apr 08, 2024 4.910 5.150 4.730 4.880 105,237 -0.05(-1.01%)
Apr 05, 2024 5.160 5.200 4.580 4.930 142,787 -0.20(-3.90%)
Apr 04, 2024 4.990 5.405 4.990 5.130 68,737 +0.21(+4.27%)
Apr 03, 2024 5.000 5.050 4.810 4.920 193,035 -0.06(-1.20%)
Apr 02, 2024 5.430 5.430 4.850 4.980 310,615 -0.68(-12.01%)
Apr 01, 2024 5.750 5.830 5.565 5.660 54,945 +0.00(+0.00%)
Mar 28, 2024 5.540 5.690 5.510 5.660 50,715 +0.35(+6.59%)
Mar 27, 2024 5.180 5.390 5.055 5.310 69,248 +0.24(+4.73%)
Mar 26, 2024 5.280 5.280 5.060 5.070 43,047 -0.19(-3.61%)
Mar 25, 2024 5.480 5.500 5.030 5.260 103,357 -0.21(-3.84%)
Mar 22, 2024 5.980 5.980 5.410 5.470 194,859 -0.51(-8.53%)
Mar 21, 2024 6.140 6.320 5.850 5.980 122,157 -0.16(-2.61%)
Mar 20, 2024 6.360 6.360 6.100 6.140 70,632 -0.21(-3.31%)
Mar 19, 2024 6.450 6.570 6.155 6.350 343,596 -0.22(-3.35%)
Mar 18, 2024 6.210 6.990 6.010 6.570 401,363 +0.25(+3.96%)
Mar 15, 2024 6.130 6.890 5.960 6.320 565,045 -0.04(-0.63%)
Mar 14, 2024 6.000 6.430 5.920 6.360 354,000 +0.27(+4.43%)
Mar 13, 2024 5.800 6.310 5.800 6.090 922,584 +0.09(+1.50%)
Mar 12, 2024 6.740 6.800 5.790 6.000 215,009 -0.61(-9.23%)
Mar 11, 2024 6.460 6.940 6.270 6.610 86,865 +0.28(+4.42%)
Mar 08, 2024 6.500 6.610 6.050 6.330 130,026 -0.12(-1.86%)
Mar 07, 2024 6.350 6.600 6.120 6.450 81,484 +0.15(+2.38%)
Mar 06, 2024 6.330 6.515 5.940 6.300 102,615 +0.04(+0.64%)
Mar 05, 2024 5.960 6.570 5.960 6.260 100,217 -0.23(-3.54%)
Mar 04, 2024 5.800 6.600 5.634 6.490 131,287 +0.62(+10.56%)
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.