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 (%)
Apr 30, 2019 4.689 4.703 4.480 4.598 240,447 -0.11(-2.32%)
Apr 29, 2019 4.526 4.726 4.462 4.708 282,524 +0.20(+4.44%)
Apr 26, 2019 4.553 4.735 4.425 4.507 527,582 -0.14(-2.94%)
Apr 25, 2019 4.762 4.762 4.617 4.644 233,988 -0.14(-2.86%)
Apr 24, 2019 4.853 4.935 4.644 4.780 686,040 -0.11(-2.23%)
Apr 23, 2019 4.744 5.017 4.671 4.890 1,273,109 -0.04(-0.74%)
Apr 22, 2019 4.526 4.963 4.480 4.926 366,858 +0.37(+8.20%)
Apr 18, 2019 4.890 4.890 4.398 4.553 1,298,859 -0.38(-7.75%)
Apr 17, 2019 5.008 5.035 4.853 4.935 483,083 +0.00(+0.00%)
Apr 16, 2019 5.145 5.145 4.726 4.935 526,348 -0.39(-7.35%)
Apr 15, 2019 5.363 5.400 5.190 5.327 622,950 +0.00(+0.00%)
Apr 12, 2019 5.318 5.400 5.263 5.327 285,536 +0.05(+1.04%)
Apr 11, 2019 5.309 5.372 5.199 5.272 1,513,153 -0.02(-0.34%)
Apr 10, 2019 5.418 5.436 5.245 5.290 416,950 -0.06(-1.19%)
Apr 09, 2019 5.418 5.727 5.245 5.354 1,666,762 -0.06(-1.18%)
Apr 08, 2019 5.473 5.527 5.381 5.418 391,823 -0.06(-1.16%)
Apr 05, 2019 5.473 5.527 5.391 5.482 357,029 +0.02(+0.33%)
Apr 04, 2019 5.509 5.509 5.372 5.463 310,957 -0.01(-0.17%)
Apr 03, 2019 5.463 5.473 5.381 5.473 792,301 +0.00(+0.00%)
Apr 02, 2019 5.473 5.564 5.336 5.473 250,616 +0.02(+0.33%)
Apr 01, 2019 5.409 5.518 5.190 5.454 510,812 +0.08(+1.53%)
Mar 29, 2019 5.536 5.536 5.272 5.372 278,946 -0.09(-1.67%)
Mar 28, 2019 5.545 5.609 5.391 5.463 285,994 -0.11(-1.96%)
Mar 27, 2019 5.454 5.682 5.409 5.573 426,521 +0.07(+1.32%)
Mar 26, 2019 5.527 5.737 5.463 5.500 433,507 +0.01(+0.17%)
Mar 25, 2019 5.673 5.673 5.454 5.491 353,364 -0.15(-2.74%)
Mar 22, 2019 5.682 5.764 5.427 5.646 306,951 -0.08(-1.43%)
Mar 21, 2019 5.573 5.755 5.427 5.727 604,526 +0.15(+2.61%)
Mar 20, 2019 5.682 5.700 5.454 5.582 615,933 -0.10(-1.76%)
Mar 19, 2019 5.691 5.837 5.545 5.682 711,660 +0.05(+0.97%)
Mar 18, 2019 5.873 5.873 5.545 5.627 582,730 -0.24(-4.04%)
Mar 15, 2019 5.782 5.928 5.646 5.864 2,873,371 +0.11(+1.90%)
Mar 14, 2019 5.682 5.755 5.463 5.755 711,855 +0.14(+2.43%)
Mar 13, 2019 5.709 5.919 5.463 5.618 1,163,199 -0.02(-0.32%)
Mar 12, 2019 5.199 5.655 5.199 5.636 934,101 +0.50(+9.75%)
Mar 11, 2019 5.072 5.518 5.072 5.136 1,419,171 +0.13(+2.55%)
Mar 08, 2019 5.063 5.463 4.717 5.008 1,737,487 -0.08(-1.61%)
Mar 07, 2019 5.090 5.318 5.017 5.090 314,868 -0.01(-0.18%)
Mar 06, 2019 5.035 5.227 4.926 5.099 508,604 +0.07(+1.45%)
Mar 05, 2019 5.108 5.227 4.926 5.026 580,631 -0.03(-0.54%)
Mar 04, 2019 5.163 5.418 4.926 5.054 1,045,622 -0.02(-0.36%)
Mar 01, 2019 5.627 5.673 4.626 5.072 1,535,744 -0.50(-8.99%)
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%)
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.