Indicators

Allient Inc. - Common Stock (NQ: ALNT )

27.10 +0.33 (+1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.90	36.29	34.96	35.64	113,127	-0.11(-0.31%)
Mar 27, 2024	34.17	35.88	33.97	35.75	78,960	+1.84(+5.42%)
Mar 26, 2024	33.90	34.37	33.89	33.91	73,992	+0.23(+0.68%)
Mar 25, 2024	33.66	33.85	33.18	33.69	103,854	+0.30(+0.90%)
Mar 22, 2024	33.43	33.98	32.81	33.39	51,268	-0.13(-0.39%)
Mar 21, 2024	33.62	33.85	33.25	33.52	61,842	-0.05(-0.15%)
Mar 20, 2024	32.22	33.76	32.07	33.57	39,029	+1.12(+3.45%)
Mar 19, 2024	31.94	32.82	31.79	32.45	47,161	+0.36(+1.12%)
Mar 18, 2024	32.91	32.91	31.92	32.09	62,264	-0.78(-2.37%)
Mar 15, 2024	31.48	32.94	31.48	32.87	90,750	+1.06(+3.33%)
Mar 14, 2024	32.02	32.22	31.32	31.81	45,214	-0.44(-1.36%)
Mar 13, 2024	32.32	33.15	31.91	32.25	64,733	-0.31(-0.95%)
Mar 12, 2024	32.66	33.00	32.06	32.56	61,672	-0.24(-0.73%)
Mar 11, 2024	32.98	33.16	31.95	32.80	78,832	-0.24(-0.73%)
Mar 08, 2024	34.08	34.64	32.87	33.04	109,125	-0.45(-1.34%)
Mar 07, 2024	35.53	35.53	32.67	33.48	104,601	-2.62(-7.27%)
Mar 06, 2024	34.93	36.11	33.23	36.11	337,739	+6.17(+20.60%)
Mar 05, 2024	29.94	30.44	29.72	29.94	248,533	-0.01(-0.03%)
Mar 04, 2024	29.01	30.26	28.97	29.95	90,912	+0.94(+3.23%)

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.