Canada markets open in 1 hour 25 minutes

ALT5 Sigma Corporation (ALTS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1000+0.0400 (+1.94%)
At close: 04:00PM EDT
2.0600 -0.04 (-1.90%)
Pre-Market: 07:28AM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20242.00002.20001.91002.10002.1000332,400
Sept 05, 20242.20002.24002.00002.06002.0600276,500
Sept 04, 20242.33002.35002.17002.19002.1900278,900
Sept 03, 20242.39002.50002.23002.32002.3200222,200
Aug 30, 20242.29002.43002.27002.41002.4100224,500
Aug 29, 20242.24002.34002.13002.31002.3100374,200
Aug 28, 20242.50002.71002.13002.32002.3200559,600
Aug 27, 20242.39002.69002.30002.46002.4600480,500
Aug 26, 20242.58002.80002.35002.37002.3700740,900
Aug 23, 20242.40002.75002.35002.54002.5400516,800
Aug 22, 20242.75003.08002.55002.56002.5600562,400
Aug 21, 20242.74002.85002.62002.75002.7500481,100
Aug 20, 20242.89003.08002.57002.68002.6800821,500
Aug 19, 20242.65003.05002.60002.92002.92002,983,200
Aug 16, 20242.08002.70002.06002.27002.27001,999,800
Aug 15, 20241.71001.96001.71001.81001.8100172,700
Aug 14, 20241.81001.96001.64001.71001.710043,300
Aug 13, 20241.92001.97001.73001.85001.8500165,100
Aug 12, 20241.96002.20001.80001.95001.9500225,300
Aug 09, 20241.38001.97001.38001.97001.9700384,200
Aug 08, 20241.29001.42001.29001.36001.360035,700
Aug 07, 20241.52001.52001.30001.31001.310056,000
Aug 06, 20241.30001.45001.30001.35001.350098,700
Aug 05, 20241.52001.55001.30001.31001.310059,800
Aug 02, 20241.51001.60001.41001.55001.5500141,100
Aug 01, 20241.68001.73001.54001.56001.5600121,400
Jul 31, 20241.65001.72001.55001.65001.6500365,800
Jul 30, 20241.79001.83001.57001.58001.580080,700
Jul 29, 20242.01002.01001.73001.83001.8300124,000
Jul 26, 20241.97002.09001.96002.01002.010044,100
Jul 25, 20242.05002.16001.97002.00002.0000151,400
Jul 24, 20242.02002.02001.92001.96001.960052,400
Jul 23, 20242.16002.16001.96002.02002.020079,300
Jul 22, 20242.03002.12001.99002.08002.080066,400
Jul 19, 20242.22002.24002.00002.01002.0100100,300
Jul 18, 20242.29002.29002.10002.20002.2000105,800
Jul 17, 20242.26002.32002.12002.21002.2100112,100
Jul 16, 20242.06002.40002.03002.26002.2600139,800
Jul 15, 20242.30002.39002.03002.08002.080081,100
Jul 12, 20242.14002.37002.14002.23002.2300139,500
Jul 11, 20242.09002.28002.01002.14002.1400191,400
Jul 10, 20242.01002.14001.98002.06002.0600141,000
Jul 09, 20241.86001.98001.86001.91001.9100105,900
Jul 08, 20242.05002.07001.72001.90001.9000254,100
Jul 05, 20242.15002.24002.00002.10002.1000141,900
Jul 03, 20242.10002.46002.07002.07002.0700423,600
Jul 02, 20242.11002.19001.97002.02002.020066,700
Jul 01, 20242.22002.24002.06002.14002.140030,500
Jun 28, 20242.18002.29002.12002.24002.240052,100
Jun 27, 20242.29002.29002.12002.19002.190074,300
Jun 26, 20242.14002.30002.10002.21002.210071,600
Jun 25, 20242.20002.28002.12002.17002.170050,000
Jun 24, 20242.23002.33002.14002.17002.170058,100
Jun 21, 20242.50002.67002.23002.27002.2700290,100
Jun 20, 20242.27002.63002.27002.43002.4300155,900
Jun 18, 20242.35002.37002.27002.29002.290076,100
Jun 17, 20242.37002.41002.30002.36002.360052,200
Jun 14, 20242.34002.49002.27002.36002.3600104,600
Jun 13, 20242.50002.57002.27002.41002.4100481,300
Jun 12, 20242.64002.75002.50002.57002.5700255,100
Jun 11, 20242.63002.86002.57002.67002.6700144,600
Jun 10, 20242.89002.94002.68002.68002.680091,600
Jun 07, 20242.87003.02002.62002.73002.7300246,700
Jun 06, 20242.93003.03002.85002.92002.9200118,800
Jun 05, 20243.04003.04002.85002.95002.950028,700
Jun 04, 20242.97003.10002.86003.05003.0500151,300
Jun 03, 20243.08003.24002.87002.95002.9500225,400
May 31, 20243.17003.17003.00003.08003.080034,100
May 30, 20243.10003.26003.03003.12003.120074,500
May 29, 20243.12003.15003.01003.10003.100074,100
May 28, 20243.35003.35003.02003.16003.160042,000
May 24, 20243.07003.19002.93003.19003.1900107,200
May 23, 20243.20003.20002.81003.05003.0500147,700
May 22, 20243.25003.37003.07003.31003.310084,100
May 21, 20243.33003.40003.16003.35003.350081,600
May 20, 20243.37003.50003.19003.32003.3200119,000
May 17, 20243.55003.60003.18003.39003.3900264,000
May 16, 20243.40003.65003.38003.49003.4900152,400
May 15, 20243.03003.49003.03003.40003.4000281,600
May 14, 20243.61003.79002.81002.95002.9500568,100
May 13, 20244.36004.42003.33003.84003.8400851,900
May 10, 20244.12004.33003.95004.01004.0100584,900
May 09, 20244.30004.39003.81004.14004.140059,000
May 08, 20244.34004.40004.20004.30004.300052,800
May 07, 20244.02004.40004.02004.32004.3200138,100
May 06, 20243.90004.13003.64004.13004.1300109,400
May 03, 20243.94004.11003.70003.90003.9000174,400
May 02, 20243.46004.17003.39003.93003.9300130,100
May 01, 20243.37004.00003.30003.55003.5500134,400
Apr 30, 20243.74004.53002.71003.63003.6300509,100
Apr 29, 20245.11005.26003.45003.73003.7300521,800
Apr 26, 20244.61005.11004.53005.10005.1000226,500
Apr 25, 20244.76004.88004.45004.71004.7100143,600
Apr 24, 20244.59004.83004.25004.78004.7800187,700
Apr 23, 20244.35005.08004.30004.51004.5100508,600
Apr 22, 20244.00004.50003.84004.33004.3300301,800
Apr 19, 20243.70003.97003.56003.97003.9700158,000
Apr 18, 20243.53003.70003.30003.70003.7000149,800
Apr 17, 20243.71003.98003.40003.66003.6600114,100
Apr 16, 20243.14004.08003.11003.82003.8200632,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...