New Zealand markets open in 14 minutes

ALT5 Sigma Corporation (ALTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9600-0.0600 (-2.97%)
At close: 04:00PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20242.02002.02001.93001.96001.960052,382
23 Jul 20242.16002.16001.96002.02002.020079,300
22 Jul 20242.03002.12001.99002.08002.080066,400
19 Jul 20242.22002.24002.00002.01002.0100100,300
18 Jul 20242.29002.29002.10002.20002.2000105,800
17 Jul 20242.26002.32002.12002.21002.2100112,100
16 Jul 20242.06002.40002.03002.26002.2600139,800
15 Jul 20242.30002.39002.03002.08002.080081,100
12 Jul 20242.14002.37002.14002.23002.2300139,500
11 Jul 20242.09002.28002.01002.14002.1400191,400
10 Jul 20242.01002.14001.98002.06002.0600141,000
09 Jul 20241.86001.98001.86001.91001.9100105,900
08 Jul 20242.05002.07001.72001.90001.9000254,100
05 Jul 20242.15002.24002.00002.10002.1000141,900
03 Jul 20242.10002.46002.07002.07002.0700423,600
02 Jul 20242.11002.19001.97002.02002.020066,700
01 Jul 20242.22002.24002.06002.14002.140030,500
28 Jun 20242.18002.29002.12002.24002.240052,100
27 Jun 20242.29002.29002.12002.19002.190074,300
26 Jun 20242.14002.30002.10002.21002.210071,600
25 Jun 20242.20002.28002.12002.17002.170050,000
24 Jun 20242.23002.33002.14002.17002.170058,100
21 Jun 20242.50002.67002.23002.27002.2700290,100
20 Jun 20242.27002.63002.27002.43002.4300155,900
18 Jun 20242.35002.37002.27002.29002.290076,100
17 Jun 20242.37002.41002.30002.36002.360052,200
14 Jun 20242.34002.49002.27002.36002.3600104,600
13 Jun 20242.50002.57002.27002.41002.4100481,300
12 Jun 20242.64002.75002.50002.57002.5700255,100
11 Jun 20242.63002.86002.57002.67002.6700144,600
10 Jun 20242.89002.94002.68002.68002.680091,600
07 Jun 20242.87003.02002.62002.73002.7300246,700
06 Jun 20242.93003.03002.85002.92002.9200118,800
05 Jun 20243.04003.04002.85002.95002.950028,700
04 Jun 20242.97003.10002.86003.05003.0500151,300
03 Jun 20243.08003.24002.87002.95002.9500225,400
31 May 20243.17003.17003.00003.08003.080034,100
30 May 20243.10003.26003.03003.12003.120074,500
29 May 20243.12003.15003.01003.10003.100074,100
28 May 20243.35003.35003.02003.16003.160042,000
24 May 20243.07003.19002.93003.19003.1900107,200
23 May 20243.20003.20002.81003.05003.0500147,700
22 May 20243.25003.37003.07003.31003.310084,100
21 May 20243.33003.40003.16003.35003.350081,600
20 May 20243.37003.50003.19003.32003.3200119,000
17 May 20243.55003.60003.18003.39003.3900264,000
16 May 20243.40003.65003.38003.49003.4900152,400
15 May 20243.03003.49003.03003.40003.4000281,600
14 May 20243.61003.79002.81002.95002.9500568,100
13 May 20244.36004.42003.33003.84003.8400851,900
10 May 20244.12004.33003.95004.01004.0100584,900
09 May 20244.30004.39003.81004.14004.140059,000
08 May 20244.34004.40004.20004.30004.300052,800
07 May 20244.02004.40004.02004.32004.3200138,100
06 May 20243.90004.13003.64004.13004.1300109,400
03 May 20243.94004.11003.70003.90003.9000174,400
02 May 20243.46004.17003.39003.93003.9300130,100
01 May 20243.37004.00003.30003.55003.5500134,400
30 Apr 20243.74004.53002.71003.63003.6300509,100
29 Apr 20245.11005.26003.45003.73003.7300521,800
26 Apr 20244.61005.11004.53005.10005.1000226,500
25 Apr 20244.76004.88004.45004.71004.7100143,600
24 Apr 20244.59004.83004.25004.78004.7800187,700
23 Apr 20244.35005.08004.30004.51004.5100508,600
22 Apr 20244.00004.50003.84004.33004.3300301,800
19 Apr 20243.70003.97003.56003.97003.9700158,000
18 Apr 20243.53003.70003.30003.70003.7000149,800
17 Apr 20243.71003.98003.40003.66003.6600114,100
16 Apr 20243.14004.08003.11003.82003.8200632,900
15 Apr 20242.85003.09002.71003.08003.0800242,700
12 Apr 20243.05003.10002.81002.95002.9500128,200
11 Apr 20242.85003.05002.80003.02003.0200201,500
10 Apr 20242.94002.98002.82002.83002.830084,500
09 Apr 20242.52003.07002.49002.98002.9800396,800
08 Apr 20242.54002.59002.40002.52002.520070,700
05 Apr 20242.41002.55002.30002.50002.500054,600
04 Apr 20242.59002.64002.35002.36002.3600140,700
03 Apr 20242.51002.64002.32002.58002.580075,500
02 Apr 20242.55002.59002.52002.56002.560050,800
01 Apr 20242.56002.68002.52002.58002.580029,400
28 Mar 20242.53002.72002.46002.63002.6300107,800
27 Mar 20242.53002.55002.42002.52002.520020,600
26 Mar 20242.57002.70002.35002.40002.4000102,200
25 Mar 20242.55002.67002.30002.59002.5900184,900
22 Mar 20242.63002.80002.57002.59002.5900115,400
21 Mar 20242.58002.85002.56002.69002.6900183,500
20 Mar 20242.62002.76002.40002.58002.5800122,700
19 Mar 20242.75002.93002.68002.68002.6800158,500
18 Mar 20242.75003.20002.67002.81002.8100260,300
15 Mar 20242.77002.95002.63002.88002.8800224,100
14 Mar 20242.72002.99002.67002.88002.8800270,400
13 Mar 20242.57002.73002.51002.69002.6900217,900
12 Mar 20242.66002.77002.30002.54002.5400106,300
11 Mar 20242.81002.83002.57002.66002.6600189,800
08 Mar 20242.66002.97002.63002.83002.8300200,400
07 Mar 20242.42003.09002.42002.63002.6300464,200
06 Mar 20242.37002.79002.05002.49002.4900576,600
05 Mar 20241.69002.92001.63002.50002.50001,768,700
04 Mar 20241.64001.87001.51001.63001.6300503,700
01 Mar 20241.09001.65001.04001.60001.60001,196,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...