Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alt5 Sigma Corporation (NQ: ALTS )

2.410 +0.100 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 2.290 2.430 2.270 2.410 224,566 +0.10(+4.33%)
Aug 29, 2024 2.240 2.340 2.130 2.310 374,058 -0.01(-0.43%)
Aug 28, 2024 2.500 2.710 2.130 2.320 559,599 -0.14(-5.69%)
Aug 27, 2024 2.390 2.690 2.300 2.460 480,538 +0.09(+3.80%)
Aug 26, 2024 2.580 2.800 2.350 2.370 740,627 -0.17(-6.69%)
Aug 23, 2024 2.400 2.750 2.350 2.540 516,839 -0.02(-0.78%)
Aug 22, 2024 2.750 3.080 2.550 2.560 561,362 -0.19(-6.91%)
Aug 21, 2024 2.740 2.850 2.620 2.750 481,046 +0.07(+2.61%)
Aug 20, 2024 2.890 3.080 2.570 2.680 818,182 -0.24(-8.22%)
Aug 19, 2024 2.650 3.050 2.600 2.920 2,970,381 +0.65(+28.63%)
Aug 16, 2024 2.080 2.700 2.060 2.270 1,999,794 +0.46(+25.41%)
Aug 15, 2024 1.710 1.960 1.710 1.810 172,662 +0.10(+5.85%)
Aug 14, 2024 1.810 1.959 1.640 1.710 43,348 -0.14(-7.57%)
Aug 13, 2024 1.920 1.970 1.730 1.850 165,071 -0.10(-5.13%)
Aug 12, 2024 1.960 2.200 1.800 1.950 225,270 -0.02(-1.02%)
Aug 09, 2024 1.380 1.970 1.380 1.970 384,197 +0.61(+44.85%)
Aug 08, 2024 1.290 1.420 1.290 1.360 35,868 +0.05(+3.82%)
Aug 07, 2024 1.520 1.520 1.300 1.310 56,032 -0.04(-2.96%)
Aug 06, 2024 1.300 1.450 1.300 1.350 98,694 +0.04(+3.05%)
Aug 05, 2024 1.520 1.554 1.300 1.310 59,818 -0.24(-15.48%)
Aug 02, 2024 1.510 1.600 1.413 1.550 141,095 -0.01(-0.64%)
Aug 01, 2024 1.680 1.730 1.540 1.560 121,350 -0.09(-5.45%)
Jul 31, 2024 1.650 1.715 1.550 1.650 365,802 +0.07(+4.43%)
Jul 30, 2024 1.790 1.825 1.570 1.580 80,675 -0.25(-13.66%)
Jul 29, 2024 2.010 2.010 1.730 1.830 124,007 -0.18(-8.96%)
Jul 26, 2024 1.970 2.090 1.960 2.010 44,067 +0.01(+0.50%)
Jul 25, 2024 2.050 2.160 1.970 2.000 151,384 +0.04(+2.04%)
Jul 24, 2024 2.020 2.020 1.920 1.960 52,392 -0.06(-2.97%)
Jul 23, 2024 2.160 2.160 1.960 2.020 79,330 -0.06(-2.88%)
Jul 22, 2024 2.030 2.120 1.990 2.080 66,362 +0.07(+3.48%)
Jul 19, 2024 2.220 2.240 2.000 2.010 100,316 -0.19(-8.64%)
Jul 18, 2024 2.290 2.291 2.100 2.200 105,821 -0.01(-0.45%)
Jul 17, 2024 2.260 2.317 2.120 2.210 112,054 -0.05(-2.21%)
Jul 16, 2024 2.060 2.397 2.030 2.260 139,755 +0.18(+8.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.