Skip to main content

Allient Inc. - Common Stock (NQ: ALNT )

18.95 +0.53 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 18.40 19.00 18.40 18.95 69,925 +0.53(+2.88%)
Oct 10, 2024 17.85 18.44 17.70 18.42 89,984 +0.31(+1.71%)
Oct 09, 2024 17.66 18.20 17.66 18.11 70,329 +0.47(+2.66%)
Oct 08, 2024 18.08 18.08 17.56 17.64 92,663 -0.45(-2.49%)
Oct 07, 2024 17.85 18.09 17.61 18.09 95,918 +0.18(+1.01%)
Oct 04, 2024 17.80 18.10 17.70 17.91 89,435 +0.49(+2.81%)
Oct 03, 2024 18.10 18.75 17.36 17.42 106,655 -0.81(-4.44%)
Oct 02, 2024 18.03 18.46 17.87 18.23 172,553 +0.17(+0.94%)
Oct 01, 2024 18.93 18.95 18.04 18.06 153,398 -0.93(-4.90%)
Sep 30, 2024 19.04 19.23 18.76 18.99 90,125 -0.31(-1.61%)
Sep 27, 2024 19.43 19.84 19.20 19.30 98,712 +0.17(+0.89%)
Sep 26, 2024 19.18 19.45 19.03 19.13 125,256 +0.21(+1.11%)
Sep 25, 2024 19.42 19.42 18.86 18.92 135,873 -0.48(-2.47%)
Sep 24, 2024 20.09 20.14 19.36 19.40 111,405 -0.59(-2.95%)
Sep 23, 2024 20.34 20.48 19.96 19.99 84,417 -0.27(-1.33%)
Sep 20, 2024 20.52 21.10 20.23 20.26 228,340 -0.39(-1.89%)
Sep 19, 2024 21.00 21.13 20.48 20.65 234,598 +0.14(+0.68%)
Sep 18, 2024 20.89 21.49 20.45 20.51 175,270 -0.41(-1.96%)
Sep 17, 2024 20.75 21.43 20.64 20.92 235,203 +0.49(+2.40%)
Sep 16, 2024 20.53 20.77 20.13 20.43 115,155 -0.01(-0.05%)
Sep 13, 2024 19.57 20.48 19.49 20.44 107,662 +1.23(+6.40%)
Sep 12, 2024 18.95 19.23 18.77 19.21 122,222 +0.35(+1.86%)
Sep 11, 2024 18.86 18.89 18.44 18.86 85,264 -0.06(-0.32%)
Sep 10, 2024 18.80 18.94 18.17 18.92 78,363 +0.10(+0.53%)
Sep 09, 2024 19.40 19.51 18.73 18.82 101,771 -0.42(-2.18%)
Sep 06, 2024 20.47 20.66 19.24 19.24 73,727 -1.27(-6.19%)
Sep 05, 2024 20.82 20.82 20.00 20.51 193,874 -0.24(-1.16%)
Sep 04, 2024 20.63 20.96 20.58 20.75 137,426 +0.08(+0.39%)
Sep 03, 2024 21.09 21.10 20.35 20.67 245,145 -0.57(-2.68%)
Aug 30, 2024 21.13 21.49 20.83 21.24 68,793 +0.22(+1.05%)
Aug 29, 2024 20.90 21.39 20.64 21.02 51,368 +0.27(+1.30%)
Aug 28, 2024 20.77 20.89 20.51 20.75 65,043 -0.19(-0.91%)
Aug 27, 2024 21.01 21.27 20.88 20.94 124,589 -0.38(-1.78%)
Aug 26, 2024 21.22 21.79 21.06 21.32 109,604 +0.43(+2.06%)
Aug 23, 2024 20.83 21.68 20.72 20.89 234,286 +0.23(+1.11%)
Aug 22, 2024 20.88 20.98 20.60 20.66 84,794 -0.33(-1.57%)
Aug 21, 2024 20.87 21.14 20.64 20.99 112,112 +0.37(+1.79%)
Aug 20, 2024 20.89 20.92 20.24 20.62 109,906 -0.36(-1.71%)
Aug 19, 2024 20.78 21.04 20.76 20.98 57,526 +0.10(+0.48%)
Aug 16, 2024 21.13 21.49 20.86 20.88 119,298 -0.29(-1.37%)
Aug 15, 2024 21.50 21.50 20.90 21.17 165,351 +0.40(+1.92%)
Aug 14, 2024 20.89 21.11 20.41 20.77 157,496 -0.20(-0.95%)
Aug 13, 2024 21.08 21.08 20.53 20.97 158,771 +0.02(+0.09%)
Aug 12, 2024 20.63 21.02 20.39 20.95 203,307 +0.38(+1.84%)
Aug 09, 2024 20.13 21.12 20.12 20.57 211,882 +0.14(+0.68%)
Aug 08, 2024 19.99 21.77 19.00 20.43 379,276 -3.40(-14.25%)
Aug 07, 2024 24.83 25.14 23.75 23.83 280,173 -0.58(-2.37%)
Aug 06, 2024 24.22 24.74 24.02 24.41 60,141 +0.14(+0.58%)
Aug 05, 2024 24.22 24.82 23.82 24.27 65,066 -1.46(-5.67%)
Aug 02, 2024 26.10 26.20 25.58 25.72 59,592 -1.70(-6.19%)
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.