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

Arcadium Lithium Plc (NQ: ALTM )

62.35 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 6.647 6.656 5.554 5.573 1,682,088 -1.74(-23.79%)
Feb 27, 2019 7.430 7.458 7.166 7.312 307,272 -0.13(-1.71%)
Feb 26, 2019 7.430 7.503 7.330 7.439 84,543 +0.00(+0.00%)
Feb 25, 2019 7.467 7.512 7.330 7.439 71,929 +0.01(+0.12%)
Feb 22, 2019 7.376 7.521 7.339 7.430 97,082 +0.05(+0.62%)
Feb 21, 2019 7.448 7.526 7.330 7.385 92,940 -0.06(-0.86%)
Feb 20, 2019 7.394 7.703 7.285 7.448 169,602 +0.05(+0.62%)
Feb 19, 2019 7.339 7.631 7.285 7.403 370,271 -0.01(-0.12%)
Feb 15, 2019 7.275 7.740 7.148 7.412 321,557 +0.25(+3.43%)
Feb 14, 2019 7.266 7.312 7.102 7.166 203,097 -0.11(-1.50%)
Feb 13, 2019 7.339 7.576 7.157 7.275 264,108 +0.00(+0.00%)
Feb 12, 2019 7.239 7.430 7.239 7.275 92,615 +0.08(+1.14%)
Feb 11, 2019 7.239 7.713 7.148 7.193 111,159 -0.04(-0.50%)
Feb 08, 2019 7.403 7.403 7.166 7.230 72,262 -0.18(-2.46%)
Feb 07, 2019 7.421 7.444 7.303 7.412 80,245 -0.11(-1.45%)
Feb 06, 2019 7.485 7.621 7.298 7.521 159,569 -0.07(-0.96%)
Feb 05, 2019 7.749 7.749 7.458 7.594 339,996 -0.14(-1.77%)
Feb 04, 2019 7.785 7.849 7.421 7.731 119,125 +0.08(+1.07%)
Feb 01, 2019 7.494 7.931 7.275 7.649 402,386 +0.27(+3.70%)
Jan 31, 2019 7.357 7.694 7.326 7.376 432,896 -0.02(-0.25%)
Jan 30, 2019 7.540 7.703 7.221 7.394 169,919 -0.19(-2.52%)
Jan 29, 2019 7.366 7.685 7.275 7.585 46,070 +0.19(+2.59%)
Jan 28, 2019 7.403 7.822 7.248 7.394 222,529 +0.02(+0.25%)
Jan 25, 2019 7.421 7.740 7.257 7.376 119,046 +0.00(+0.00%)
Jan 24, 2019 7.175 7.485 7.175 7.376 161,093 +0.30(+4.25%)
Jan 23, 2019 7.558 7.740 7.011 7.075 165,616 -0.46(-6.16%)
Jan 22, 2019 7.740 7.740 7.421 7.540 237,507 -0.26(-3.38%)
Jan 18, 2019 8.159 8.614 7.612 7.804 141,450 -0.11(-1.38%)
Jan 17, 2019 7.758 8.104 7.521 7.913 162,975 +0.11(+1.40%)
Jan 16, 2019 7.858 8.031 7.631 7.804 163,850 -0.05(-0.58%)
Jan 15, 2019 7.621 8.004 7.621 7.849 146,886 +0.26(+3.48%)
Jan 14, 2019 7.649 7.967 7.467 7.585 311,228 -0.13(-1.65%)
Jan 11, 2019 8.022 8.022 7.603 7.713 135,410 -0.36(-4.40%)
Jan 10, 2019 7.949 8.423 7.694 8.068 251,348 +0.05(+0.68%)
Jan 09, 2019 7.658 8.377 7.649 8.013 316,395 +0.50(+6.67%)
Jan 08, 2019 7.549 8.013 7.376 7.512 303,243 +0.06(+0.86%)
Jan 07, 2019 7.448 7.967 7.221 7.448 207,244 +0.06(+0.86%)
Jan 04, 2019 6.902 7.530 6.793 7.385 276,970 +0.63(+9.30%)
Jan 03, 2019 6.920 7.075 6.511 6.756 269,900 -0.22(-3.13%)
Jan 02, 2019 6.939 7.435 6.711 6.975 127,115 -0.06(-0.91%)
Dec 31, 2018 7.139 7.303 6.693 7.039 486,289 -0.02(-0.26%)
Dec 28, 2018 7.020 7.735 6.920 7.057 247,647 +0.11(+1.57%)
Dec 27, 2018 7.175 7.722 6.743 6.948 279,321 -0.41(-5.51%)
Dec 26, 2018 6.993 7.439 6.975 7.353 364,315 +0.31(+4.33%)
Dec 24, 2018 6.875 7.540 6.875 7.048 129,699 +0.10(+1.44%)
Dec 21, 2018 7.039 7.621 6.948 6.948 263,571 -0.15(-2.05%)
Dec 20, 2018 7.594 7.694 6.902 7.093 502,212 -0.62(-8.03%)
Dec 19, 2018 7.813 8.022 7.492 7.713 603,448 -0.21(-2.64%)
Dec 18, 2018 8.186 9.106 7.886 7.922 217,982 -0.33(-3.97%)
Dec 17, 2018 9.543 9.543 7.977 8.250 336,247 +0.30(+3.78%)
Dec 14, 2018 8.614 9.288 7.694 7.949 430,939 -0.66(-7.62%)
Dec 13, 2018 8.751 9.106 8.454 8.605 322,120 -0.23(-2.58%)
Dec 12, 2018 8.669 9.288 8.332 8.833 283,829 +0.49(+5.90%)
Dec 11, 2018 7.749 8.732 7.658 8.341 219,562 +0.76(+10.10%)
Dec 10, 2018 7.230 7.831 7.230 7.576 383,525 +0.44(+6.12%)
Dec 07, 2018 7.421 7.421 6.929 7.139 2,537,317 +0.08(+1.16%)
Dec 06, 2018 6.955 7.263 6.920 7.057 340,006 +0.03(+0.39%)
Dec 04, 2018 6.993 7.330 6.939 7.030 24,929 -0.12(-1.66%)
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.