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 (%)
Nov 30, 2020 36.33 36.83 35.56 35.62 90,175 -0.80(-2.20%)
Nov 27, 2020 37.16 38.04 36.08 36.42 29,761 -0.41(-1.11%)
Nov 25, 2020 38.64 39.05 36.31 36.83 113,445 +0.52(+1.43%)
Nov 24, 2020 35.97 40.06 35.71 36.31 153,999 +1.38(+3.96%)
Nov 23, 2020 34.02 35.69 34.02 34.93 171,573 +0.91(+2.68%)
Nov 20, 2020 35.57 35.57 33.86 34.02 97,741 -0.56(-1.61%)
Nov 19, 2020 36.07 36.07 33.74 34.57 101,336 -1.70(-4.69%)
Nov 18, 2020 35.70 37.23 34.69 36.28 141,905 +1.68(+4.84%)
Nov 17, 2020 31.97 34.60 31.77 34.60 103,626 +2.74(+8.60%)
Nov 16, 2020 30.99 32.33 30.97 31.86 74,368 +1.47(+4.82%)
Nov 13, 2020 29.94 30.63 29.81 30.39 67,979 +0.66(+2.20%)
Nov 12, 2020 30.50 30.59 29.48 29.74 67,774 -0.83(-2.71%)
Nov 11, 2020 32.58 33.22 28.91 30.57 229,706 -2.05(-6.28%)
Nov 10, 2020 30.19 33.24 30.19 32.62 207,259 +2.34(+7.73%)
Nov 09, 2020 28.87 31.87 28.69 30.28 341,226 +3.64(+13.68%)
Nov 06, 2020 25.96 29.58 24.15 26.63 935,460 -1.17(-4.22%)
Nov 05, 2020 16.64 29.05 15.22 27.81 13,180,974 +18.68(+204.49%)
Nov 04, 2020 9.051 9.206 8.741 9.133 102,073 +0.13(+1.42%)
Nov 03, 2020 8.896 9.277 8.833 9.006 43,241 +0.22(+2.49%)
Nov 02, 2020 8.851 9.106 8.787 8.787 19,789 +0.00(+0.00%)
Oct 30, 2020 8.769 9.046 8.614 8.787 9,664 +0.02(+0.21%)
Oct 29, 2020 8.632 8.898 8.596 8.769 15,081 +0.03(+0.31%)
Oct 28, 2020 8.732 8.924 8.650 8.741 36,444 -0.15(-1.64%)
Oct 27, 2020 9.006 9.006 8.851 8.887 21,656 -0.23(-2.50%)
Oct 26, 2020 9.097 9.151 9.006 9.115 22,647 -0.05(-0.60%)
Oct 23, 2020 9.124 9.224 8.869 9.169 24,929 +0.12(+1.31%)
Oct 22, 2020 8.924 9.169 8.878 9.051 58,545 +0.25(+2.90%)
Oct 21, 2020 9.233 9.233 8.760 8.796 19,969 -0.05(-0.51%)
Oct 20, 2020 8.732 9.160 8.696 8.842 30,871 +0.15(+1.68%)
Oct 19, 2020 9.288 9.424 8.655 8.696 128,180 -0.46(-5.07%)
Oct 16, 2020 9.242 9.435 9.151 9.160 30,091 -0.08(-0.89%)
Oct 15, 2020 9.488 9.534 9.242 9.242 31,857 -0.31(-3.20%)
Oct 14, 2020 9.397 9.767 9.397 9.547 33,512 -0.08(-0.80%)
Oct 13, 2020 9.397 9.661 9.242 9.625 51,127 +0.24(+2.52%)
Oct 12, 2020 9.561 9.634 9.342 9.388 24,600 -0.12(-1.25%)
Oct 09, 2020 10.09 10.09 9.470 9.506 38,986 -0.05(-0.48%)
Oct 08, 2020 9.743 9.966 9.342 9.552 181,217 -0.20(-2.05%)
Oct 07, 2020 9.861 9.953 9.464 9.752 19,671 +0.01(+0.09%)
Oct 06, 2020 10.11 10.29 9.725 9.743 31,456 -0.28(-2.82%)
Oct 05, 2020 9.925 10.29 9.798 10.03 20,297 +0.19(+1.94%)
Oct 02, 2020 9.643 10.16 9.643 9.834 27,345 +0.09(+0.93%)
Oct 01, 2020 10.13 10.20 9.743 9.743 10,609 -0.37(-3.69%)
Sep 30, 2020 10.02 10.28 9.880 10.12 19,270 +0.09(+0.91%)
Sep 29, 2020 10.20 10.28 9.934 10.03 7,457 +0.07(+0.73%)
Sep 28, 2020 10.33 10.46 9.953 9.953 6,583 -0.15(-1.53%)
Sep 25, 2020 9.798 10.26 9.798 10.11 6,808 +0.08(+0.82%)
Sep 24, 2020 10.15 10.39 9.515 10.03 17,594 -0.22(-2.13%)
Sep 23, 2020 10.53 10.70 10.24 10.24 19,044 -0.26(-2.51%)
Sep 22, 2020 10.74 10.83 10.38 10.51 27,297 -0.15(-1.37%)
Sep 21, 2020 10.60 10.94 10.43 10.65 14,419 -0.25(-2.34%)
Sep 18, 2020 11.30 11.30 10.91 10.91 42,940 -0.47(-4.16%)
Sep 17, 2020 10.88 11.38 10.74 11.38 6,080 +0.16(+1.46%)
Sep 16, 2020 11.07 11.38 10.84 11.22 16,743 +0.59(+5.57%)
Sep 15, 2020 11.34 11.34 10.56 10.63 48,024 -0.35(-3.15%)
Sep 14, 2020 11.00 11.35 10.97 10.97 12,213 +0.05(+0.50%)
Sep 11, 2020 11.13 11.13 10.80 10.92 64,025 -0.15(-1.32%)
Sep 10, 2020 11.30 11.42 11.06 11.06 49,824 -0.24(-2.09%)
Sep 09, 2020 11.84 11.84 11.15 11.30 20,513 -0.36(-3.05%)
Sep 08, 2020 11.40 12.08 11.38 11.66 19,066 -0.09(-0.77%)
Sep 04, 2020 12.25 12.25 11.56 11.75 36,900 -0.36(-3.01%)
Sep 03, 2020 12.44 12.65 11.84 12.11 50,298 -0.48(-3.83%)
Sep 02, 2020 11.68 12.59 11.66 12.59 51,964 +0.89(+7.63%)
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.