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

ALT5 Sigma Corporation - Common Stock (NQ: ALTS )

6.900 +0.660 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 6.200 6.940 6.150 6.900 417,646 +0.66(+10.58%)
Feb 13, 2025 6.080 6.355 5.775 6.240 175,161 +0.12(+1.96%)
Feb 12, 2025 5.120 6.150 5.120 6.120 163,331 +0.95(+18.38%)
Feb 11, 2025 5.660 5.690 5.120 5.170 272,515 -0.57(-9.93%)
Feb 10, 2025 5.840 6.000 5.370 5.740 235,822 -0.07(-1.20%)
Feb 07, 2025 6.140 6.180 5.730 5.810 106,262 -0.31(-5.07%)
Feb 06, 2025 6.310 6.310 5.840 6.120 110,987 -0.16(-2.55%)
Feb 05, 2025 6.130 6.340 5.913 6.280 114,156 +0.16(+2.53%)
Feb 04, 2025 6.080 6.350 5.905 6.125 95,883 +0.08(+1.24%)
Feb 03, 2025 6.300 6.500 5.900 6.050 190,076 -0.55(-8.33%)
Jan 31, 2025 5.690 6.640 5.620 6.600 431,074 +0.87(+15.18%)
Jan 30, 2025 5.670 6.001 5.390 5.730 231,183 +0.16(+2.87%)
Jan 29, 2025 4.630 5.750 4.630 5.570 310,477 +0.87(+18.51%)
Jan 28, 2025 4.670 4.900 4.600 4.700 108,478 -0.10(-2.08%)
Jan 27, 2025 5.120 5.185 4.710 4.800 186,511 -0.50(-9.43%)
Jan 24, 2025 4.650 5.760 4.610 5.300 377,617 +0.64(+13.73%)
Jan 23, 2025 4.760 4.987 4.500 4.660 523,499 -0.18(-3.72%)
Jan 22, 2025 5.750 5.770 4.460 4.840 562,616 -0.95(-16.41%)
Jan 21, 2025 6.010 6.200 5.660 5.790 167,697 -0.16(-2.69%)
Jan 17, 2025 6.200 6.230 5.800 5.950 109,746 -0.01(-0.17%)
Jan 16, 2025 6.190 6.270 5.690 5.960 197,505 -0.13(-2.13%)
Jan 15, 2025 6.170 6.520 5.600 6.090 131,439 -0.04(-0.65%)
Jan 14, 2025 5.600 6.587 5.430 6.130 224,603 +0.44(+7.73%)
Jan 13, 2025 6.230 6.390 5.270 5.690 244,609 -0.63(-9.97%)
Jan 10, 2025 6.460 6.750 5.980 6.320 196,139 -0.15(-2.32%)
Jan 08, 2025 6.400 6.700 5.654 6.470 456,786 -0.33(-4.85%)
Jan 07, 2025 5.950 7.090 5.760 6.800 528,462 +0.93(+15.84%)
Jan 06, 2025 5.500 5.890 5.020 5.870 279,684 +0.38(+6.92%)
Jan 03, 2025 5.390 5.790 5.200 5.490 358,077 +0.34(+6.60%)
Jan 02, 2025 4.670 5.400 4.510 5.150 296,603 +0.50(+10.75%)
Dec 31, 2024 4.650 0 -0.01(-0.21%)
Dec 30, 2024 4.350 4.750 4.000 4.660 210,843 +0.21(+4.72%)
Dec 27, 2024 4.330 4.450 4.110 4.450 210,761 +0.12(+2.77%)
Dec 26, 2024 4.320 4.460 4.160 4.330 87,301 +0.02(+0.46%)
Dec 24, 2024 4.420 4.458 4.100 4.310 136,153 -0.02(-0.46%)
Dec 23, 2024 3.840 4.500 3.825 4.330 696,710 +0.49(+12.76%)
Dec 20, 2024 3.490 3.850 3.467 3.840 232,889 +0.36(+10.34%)
Dec 19, 2024 3.430 3.555 3.330 3.480 162,640 -0.04(-1.14%)
Dec 18, 2024 3.750 3.810 3.470 3.520 125,975 -0.23(-6.13%)
Dec 17, 2024 3.790 3.890 3.560 3.750 98,456 -0.02(-0.53%)
Dec 16, 2024 4.000 4.000 3.643 3.770 239,172 -0.15(-3.83%)
Dec 13, 2024 3.550 3.993 3.540 3.920 288,117 +0.36(+10.11%)
Dec 12, 2024 3.400 3.890 3.400 3.560 401,342 +0.20(+5.95%)
Dec 11, 2024 3.330 3.490 3.315 3.360 136,269 +0.03(+0.90%)
Dec 10, 2024 3.280 3.470 3.211 3.330 168,277 +0.01(+0.30%)
Dec 09, 2024 3.130 3.434 3.090 3.320 282,913 +0.29(+9.57%)
Dec 06, 2024 2.550 3.070 2.530 3.030 393,349 +0.43(+16.54%)
Dec 05, 2024 2.760 2.888 2.550 2.600 114,855 -0.17(-6.14%)
Dec 04, 2024 2.720 2.900 2.661 2.770 243,779 -0.04(-1.42%)
Dec 03, 2024 2.620 2.870 2.380 2.810 344,522 +0.19(+7.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.