NasdaqCM - Delayed Quote USD

ALT5 Sigma Corporation (ALTS)

Compare
2.4700 -0.0300 (-1.20%)
At close: 4:00 PM EDT
2.5000 +0.03 (+1.21%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 2.4700 2.6000 2.4065 2.4700 2.4700 132,666
Oct 18, 2024 2.4400 2.5100 2.3500 2.5000 2.5000 142,800
Oct 17, 2024 2.1800 2.5200 2.1600 2.4500 2.4500 376,000
Oct 16, 2024 2.0100 2.3000 2.0100 2.2600 2.2600 283,900
Oct 15, 2024 1.7600 2.2000 1.7600 2.1400 2.1400 338,000
Oct 14, 2024 1.8100 1.8300 1.7500 1.7800 1.7800 34,800
Oct 11, 2024 1.7500 1.8300 1.7400 1.8100 1.8100 124,100
Oct 10, 2024 1.7400 1.7500 1.6500 1.7500 1.7500 218,300
Oct 9, 2024 1.7200 1.7800 1.6900 1.7100 1.7100 116,200
Oct 8, 2024 1.7500 1.7900 1.5500 1.6900 1.6900 260,700
Oct 7, 2024 1.8200 1.8200 1.7100 1.7500 1.7500 59,400
Oct 4, 2024 1.7700 1.8400 1.7500 1.8000 1.8000 77,400
Oct 3, 2024 1.7900 1.8300 1.7500 1.7700 1.7700 70,700
Oct 2, 2024 1.7900 1.8900 1.7500 1.7800 1.7800 109,500
Oct 1, 2024 1.7700 1.8800 1.7300 1.8300 1.8300 149,500
Sep 30, 2024 1.8000 1.8800 1.7300 1.7700 1.7700 176,900
Sep 27, 2024 1.8400 1.8800 1.7800 1.8100 1.8100 88,500
Sep 26, 2024 1.8000 1.8200 1.7000 1.7800 1.7800 163,300
Sep 25, 2024 1.9000 1.9200 1.7600 1.7700 1.7700 129,800
Sep 24, 2024 2.0100 2.0100 1.8400 1.8900 1.8900 218,000
Sep 23, 2024 2.0500 2.0600 1.8800 1.9300 1.9300 199,000
Sep 20, 2024 2.0500 2.0700 1.9200 2.0300 2.0300 390,700
Sep 19, 2024 2.0900 2.1400 1.9800 2.0500 2.0500 187,300
Sep 18, 2024 2.1500 2.2100 2.0200 2.0800 2.0800 191,900
Sep 17, 2024 2.0000 2.2100 1.9600 2.1300 2.1300 208,000
Sep 16, 2024 2.1300 2.1400 2.0000 2.0000 2.0000 267,600
Sep 13, 2024 2.2100 2.4000 2.1000 2.1800 2.1800 316,100
Sep 12, 2024 2.3200 2.4300 2.2100 2.2700 2.2700 217,900
Sep 11, 2024 2.0400 2.3800 1.9200 2.3200 2.3200 375,400
Sep 10, 2024 2.0600 2.1600 1.9500 2.0300 2.0300 396,200
Sep 9, 2024 2.0800 2.2200 2.0300 2.1100 2.1100 186,900
Sep 6, 2024 2.0000 2.2000 1.9100 2.1000 2.1000 333,600
Sep 5, 2024 2.2000 2.2400 2.0000 2.0600 2.0600 276,500
Sep 4, 2024 2.3300 2.3500 2.1700 2.1900 2.1900 278,900
Sep 3, 2024 2.3900 2.5000 2.2300 2.3200 2.3200 222,200
Aug 30, 2024 2.2900 2.4300 2.2700 2.4100 2.4100 224,500
Aug 29, 2024 2.2400 2.3400 2.1300 2.3100 2.3100 374,200
Aug 28, 2024 2.5000 2.7100 2.1300 2.3200 2.3200 559,600
Aug 27, 2024 2.3900 2.6900 2.3000 2.4600 2.4600 480,500
Aug 26, 2024 2.5800 2.8000 2.3500 2.3700 2.3700 740,900
Aug 23, 2024 2.4000 2.7500 2.3500 2.5400 2.5400 516,800
Aug 22, 2024 2.7500 3.0800 2.5500 2.5600 2.5600 562,400
Aug 21, 2024 2.7400 2.8500 2.6200 2.7500 2.7500 481,100
Aug 20, 2024 2.8900 3.0800 2.5700 2.6800 2.6800 821,500
Aug 19, 2024 2.6500 3.0500 2.6000 2.9200 2.9200 2,983,200
Aug 16, 2024 2.0800 2.7000 2.0600 2.2700 2.2700 1,999,800
Aug 15, 2024 1.7100 1.9600 1.7100 1.8100 1.8100 172,700
Aug 14, 2024 1.8100 1.9600 1.6400 1.7100 1.7100 43,300
Aug 13, 2024 1.9200 1.9700 1.7300 1.8500 1.8500 165,100
Aug 12, 2024 1.9600 2.2000 1.8000 1.9500 1.9500 225,300
Aug 9, 2024 1.3800 1.9700 1.3800 1.9700 1.9700 384,200
Aug 8, 2024 1.2900 1.4200 1.2900 1.3600 1.3600 35,700
Aug 7, 2024 1.5200 1.5200 1.3000 1.3100 1.3100 56,000
Aug 6, 2024 1.3000 1.4500 1.3000 1.3500 1.3500 98,700
Aug 5, 2024 1.5200 1.5500 1.3000 1.3100 1.3100 59,800
Aug 2, 2024 1.5100 1.6000 1.4100 1.5500 1.5500 141,100
Aug 1, 2024 1.6800 1.7300 1.5400 1.5600 1.5600 121,400
Jul 31, 2024 1.6500 1.7200 1.5500 1.6500 1.6500 365,800
Jul 30, 2024 1.7900 1.8300 1.5700 1.5800 1.5800 80,700
Jul 29, 2024 2.0100 2.0100 1.7300 1.8300 1.8300 124,000
Jul 26, 2024 1.9700 2.0900 1.9600 2.0100 2.0100 44,100
Jul 25, 2024 2.0500 2.1600 1.9700 2.0000 2.0000 151,400
Jul 24, 2024 2.0200 2.0200 1.9200 1.9600 1.9600 52,400
Jul 23, 2024 2.1600 2.1600 1.9600 2.0200 2.0200 79,300
Jul 22, 2024 2.0300 2.1200 1.9900 2.0800 2.0800 66,400
Jul 19, 2024 2.2200 2.2400 2.0000 2.0100 2.0100 100,300
Jul 18, 2024 2.2900 2.2900 2.1000 2.2000 2.2000 105,800
Jul 17, 2024 2.2600 2.3200 2.1200 2.2100 2.2100 112,100
Jul 16, 2024 2.0600 2.4000 2.0300 2.2600 2.2600 139,800
Jul 15, 2024 2.3000 2.3900 2.0300 2.0800 2.0800 81,100
Jul 12, 2024 2.1400 2.3700 2.1400 2.2300 2.2300 139,500
Jul 11, 2024 2.0900 2.2800 2.0100 2.1400 2.1400 191,400
Jul 10, 2024 2.0100 2.1400 1.9800 2.0600 2.0600 141,000
Jul 9, 2024 1.8600 1.9800 1.8600 1.9100 1.9100 105,900
Jul 8, 2024 2.0500 2.0700 1.7200 1.9000 1.9000 254,100
Jul 5, 2024 2.1500 2.2400 2.0000 2.1000 2.1000 141,900
Jul 3, 2024 2.1000 2.4600 2.0700 2.0700 2.0700 423,600
Jul 2, 2024 2.1100 2.1900 1.9700 2.0200 2.0200 66,700
Jul 1, 2024 2.2200 2.2400 2.0600 2.1400 2.1400 30,500
Jun 28, 2024 2.1800 2.2900 2.1200 2.2400 2.2400 52,100
Jun 27, 2024 2.2900 2.2900 2.1200 2.1900 2.1900 74,300
Jun 26, 2024 2.1400 2.3000 2.1000 2.2100 2.2100 71,600
Jun 25, 2024 2.2000 2.2800 2.1200 2.1700 2.1700 50,000
Jun 24, 2024 2.2300 2.3300 2.1400 2.1700 2.1700 58,100
Jun 21, 2024 2.5000 2.6700 2.2300 2.2700 2.2700 290,100
Jun 20, 2024 2.2700 2.6300 2.2700 2.4300 2.4300 155,900
Jun 18, 2024 2.3500 2.3700 2.2700 2.2900 2.2900 76,100
Jun 17, 2024 2.3700 2.4100 2.3000 2.3600 2.3600 52,200
Jun 14, 2024 2.3400 2.4900 2.2700 2.3600 2.3600 104,600
Jun 13, 2024 2.5000 2.5700 2.2700 2.4100 2.4100 481,300
Jun 12, 2024 2.6400 2.7500 2.5000 2.5700 2.5700 255,100
Jun 11, 2024 2.6300 2.8600 2.5700 2.6700 2.6700 144,600
Jun 10, 2024 2.8900 2.9400 2.6800 2.6800 2.6800 91,600
Jun 7, 2024 2.8700 3.0200 2.6200 2.7300 2.7300 246,700
Jun 6, 2024 2.9300 3.0300 2.8500 2.9200 2.9200 118,800
Jun 5, 2024 3.0400 3.0400 2.8500 2.9500 2.9500 28,700
Jun 4, 2024 2.9700 3.1000 2.8600 3.0500 3.0500 151,300
Jun 3, 2024 3.0800 3.2400 2.8700 2.9500 2.9500 225,400
May 31, 2024 3.1700 3.1700 3.0000 3.0800 3.0800 34,100
May 30, 2024 3.1000 3.2600 3.0300 3.1200 3.1200 74,500
May 29, 2024 3.1200 3.1500 3.0100 3.1000 3.1000 74,100
May 28, 2024 3.3500 3.3500 3.0200 3.1600 3.1600 42,000
May 24, 2024 3.0700 3.1900 2.9300 3.1900 3.1900 107,200
May 23, 2024 3.2000 3.2000 2.8100 3.0500 3.0500 147,700
May 22, 2024 3.2500 3.3700 3.0700 3.3100 3.3100 84,100
May 21, 2024 3.3300 3.4000 3.1600 3.3500 3.3500 81,600
May 20, 2024 3.3700 3.5000 3.1900 3.3200 3.3200 119,000
May 17, 2024 3.5500 3.6000 3.1800 3.3900 3.3900 264,000
May 16, 2024 3.4000 3.6500 3.3800 3.4900 3.4900 152,400
May 15, 2024 3.0300 3.4900 3.0300 3.4000 3.4000 281,600
May 14, 2024 3.6100 3.7900 2.8100 2.9500 2.9500 568,100
May 13, 2024 4.3600 4.4200 3.3300 3.8400 3.8400 851,900
May 10, 2024 4.1200 4.3300 3.9500 4.0100 4.0100 584,900
May 9, 2024 4.3000 4.3900 3.8100 4.1400 4.1400 59,000
May 8, 2024 4.3400 4.4000 4.2000 4.3000 4.3000 52,800
May 7, 2024 4.0200 4.4000 4.0200 4.3200 4.3200 138,100
May 6, 2024 3.9000 4.1300 3.6400 4.1300 4.1300 109,400
May 3, 2024 3.9400 4.1100 3.7000 3.9000 3.9000 174,400
May 2, 2024 3.4600 4.1700 3.3900 3.9300 3.9300 130,100
May 1, 2024 3.3700 4.0000 3.3000 3.5500 3.5500 134,400
Apr 30, 2024 3.7400 4.5300 2.7100 3.6300 3.6300 509,100
Apr 29, 2024 5.1100 5.2600 3.4500 3.7300 3.7300 521,800
Apr 26, 2024 4.6100 5.1100 4.5300 5.1000 5.1000 226,500
Apr 25, 2024 4.7600 4.8800 4.4500 4.7100 4.7100 143,600
Apr 24, 2024 4.5900 4.8300 4.2500 4.7800 4.7800 187,700
Apr 23, 2024 4.3500 5.0800 4.3000 4.5100 4.5100 508,600
Apr 22, 2024 4.0000 4.5000 3.8400 4.3300 4.3300 301,800
Apr 19, 2024 3.7000 3.9700 3.5600 3.9700 3.9700 158,000
Apr 18, 2024 3.5300 3.7000 3.3000 3.7000 3.7000 149,800
Apr 17, 2024 3.7100 3.9800 3.4000 3.6600 3.6600 114,100
Apr 16, 2024 3.1400 4.0800 3.1100 3.8200 3.8200 632,900
Apr 15, 2024 2.8500 3.0900 2.7100 3.0800 3.0800 242,700
Apr 12, 2024 3.0500 3.1000 2.8100 2.9500 2.9500 128,200
Apr 11, 2024 2.8500 3.0500 2.8000 3.0200 3.0200 201,500
Apr 10, 2024 2.9400 2.9800 2.8200 2.8300 2.8300 84,500
Apr 9, 2024 2.5200 3.0700 2.4900 2.9800 2.9800 396,800
Apr 8, 2024 2.5400 2.5900 2.4000 2.5200 2.5200 70,700
Apr 5, 2024 2.4100 2.5500 2.3000 2.5000 2.5000 54,600
Apr 4, 2024 2.5900 2.6400 2.3500 2.3600 2.3600 140,700
Apr 3, 2024 2.5100 2.6400 2.3200 2.5800 2.5800 75,500
Apr 2, 2024 2.5500 2.5900 2.5200 2.5600 2.5600 50,800
Apr 1, 2024 2.5600 2.6800 2.5200 2.5800 2.5800 29,400
Mar 28, 2024 2.5300 2.7200 2.4600 2.6300 2.6300 107,800
Mar 27, 2024 2.5300 2.5500 2.4200 2.5200 2.5200 20,600
Mar 26, 2024 2.5700 2.7000 2.3500 2.4000 2.4000 102,200
Mar 25, 2024 2.5500 2.6700 2.3000 2.5900 2.5900 184,900
Mar 22, 2024 2.6300 2.8000 2.5700 2.5900 2.5900 115,400
Mar 21, 2024 2.5800 2.8500 2.5600 2.6900 2.6900 183,500
Mar 20, 2024 2.6200 2.7600 2.4000 2.5800 2.5800 122,700
Mar 19, 2024 2.7500 2.9300 2.6800 2.6800 2.6800 158,500
Mar 18, 2024 2.7500 3.2000 2.6700 2.8100 2.8100 260,300
Mar 15, 2024 2.7700 2.9500 2.6300 2.8800 2.8800 224,100
Mar 14, 2024 2.7200 2.9900 2.6700 2.8800 2.8800 270,400
Mar 13, 2024 2.5700 2.7300 2.5100 2.6900 2.6900 217,900
Mar 12, 2024 2.6600 2.7700 2.3000 2.5400 2.5400 106,300
Mar 11, 2024 2.8100 2.8300 2.5700 2.6600 2.6600 189,800
Mar 8, 2024 2.6600 2.9700 2.6300 2.8300 2.8300 200,400
Mar 7, 2024 2.4200 3.0900 2.4200 2.6300 2.6300 464,200
Mar 6, 2024 2.3700 2.7900 2.0500 2.4900 2.4900 576,600
Mar 5, 2024 1.6900 2.9200 1.6300 2.5000 2.5000 1,768,700
Mar 4, 2024 1.6400 1.8700 1.5100 1.6300 1.6300 503,700
Mar 1, 2024 1.0900 1.6500 1.0400 1.6000 1.6000 1,196,100
Feb 29, 2024 1.0200 1.0900 0.9600 1.0900 1.0900 231,200
Feb 28, 2024 1.0300 1.0900 0.9800 1.0400 1.0400 93,300
Feb 27, 2024 1.0500 1.1000 1.0000 1.0200 1.0200 347,400
Feb 26, 2024 1.0000 1.0700 1.0000 1.0700 1.0700 148,700
Feb 23, 2024 0.9400 1.0700 0.9400 1.0300 1.0300 191,700
Feb 22, 2024 0.9300 0.9300 0.8100 0.9300 0.9300 76,400
Feb 21, 2024 0.9200 0.9300 0.7800 0.9100 0.9100 258,300
Feb 20, 2024 0.9600 1.0000 0.9100 0.9600 0.9600 165,500
Feb 16, 2024 1.1000 1.1000 0.9400 1.0200 1.0200 200,700
Feb 15, 2024 1.0500 1.1800 1.0100 1.1200 1.1200 239,500
Feb 14, 2024 0.9500 1.2600 0.9200 1.1600 1.1600 1,142,300
Feb 13, 2024 0.6500 1.1700 0.6400 1.0000 1.0000 3,401,500
Feb 12, 2024 0.6200 1.1700 0.6000 0.6700 0.6700 2,142,800
Feb 9, 2024 0.6200 0.6400 0.6000 0.6000 0.6000 113,700
Feb 8, 2024 0.5800 0.6500 0.5800 0.6100 0.6100 76,800
Feb 7, 2024 0.6000 0.6500 0.5900 0.6000 0.6000 66,900
Feb 6, 2024 0.6400 0.6500 0.6000 0.6100 0.6100 50,000
Feb 5, 2024 0.6400 0.6700 0.5600 0.6000 0.6000 102,000
Feb 2, 2024 0.5900 0.6300 0.5400 0.5800 0.5800 71,900
Feb 1, 2024 0.5700 0.6000 0.5500 0.5600 0.5600 7,700
Jan 31, 2024 0.5200 0.5500 0.5000 0.5300 0.5300 15,800
Jan 30, 2024 0.5000 0.5700 0.5000 0.5300 0.5300 36,900
Jan 29, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 11,000
Jan 26, 2024 0.5100 0.5400 0.5100 0.5100 0.5100 10,000
Jan 25, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 30,600
Jan 24, 2024 0.5000 0.5300 0.5000 0.5100 0.5100 20,700
Jan 23, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 12,500
Jan 22, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 28,200
Jan 19, 2024 0.5100 0.5400 0.5000 0.5000 0.5000 6,000
Jan 18, 2024 0.5000 0.5500 0.5000 0.5200 0.5200 55,500
Jan 17, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 92,000
Jan 16, 2024 0.5800 0.6000 0.5300 0.5400 0.5400 29,800
Jan 12, 2024 0.5500 0.6300 0.5200 0.5700 0.5700 170,700
Jan 11, 2024 0.5300 0.5800 0.5200 0.5800 0.5800 30,300
Jan 10, 2024 0.5500 0.5700 0.5200 0.5400 0.5400 8,500
Jan 9, 2024 0.5700 0.6000 0.5000 0.5200 0.5200 121,100
Jan 8, 2024 0.5900 0.6100 0.5800 0.5800 0.5800 16,400
Jan 5, 2024 0.6300 0.6300 0.5800 0.5900 0.5900 53,200
Jan 4, 2024 0.5600 0.6100 0.5600 0.5800 0.5800 50,200
Jan 3, 2024 0.6100 0.6300 0.5900 0.5900 0.5900 55,200
Jan 2, 2024 0.5600 0.6300 0.5600 0.6100 0.6100 127,100
Dec 29, 2023 0.5400 0.5800 0.5200 0.5600 0.5600 92,000
Dec 28, 2023 0.5700 0.5800 0.5300 0.5600 0.5600 108,200
Dec 27, 2023 0.5800 0.6200 0.5500 0.5600 0.5600 74,600
Dec 26, 2023 0.6300 0.6300 0.5800 0.6200 0.6200 38,100
Dec 22, 2023 0.5500 0.6500 0.5500 0.6300 0.6300 158,000
Dec 21, 2023 0.6100 0.6100 0.5600 0.5900 0.5900 69,700
Dec 20, 2023 0.6000 0.6100 0.5900 0.6100 0.6100 25,400
Dec 19, 2023 0.5800 0.6200 0.5800 0.6100 0.6100 99,300
Dec 18, 2023 0.6000 0.6000 0.5400 0.5700 0.5700 85,400
Dec 15, 2023 0.5900 0.6200 0.5500 0.5700 0.5700 97,000
Dec 14, 2023 0.6400 0.6600 0.4600 0.5800 0.5800 238,400
Dec 13, 2023 0.6700 0.6800 0.5900 0.6200 0.6200 311,900
Dec 12, 2023 0.5700 0.7100 0.5600 0.6600 0.6600 480,700
Dec 11, 2023 0.5800 0.5900 0.5200 0.5500 0.5500 452,300
Dec 8, 2023 0.4700 0.5400 0.4700 0.5300 0.5300 230,200
Dec 7, 2023 0.4800 0.4900 0.4500 0.4700 0.4700 54,900
Dec 6, 2023 0.4800 0.5000 0.4700 0.4900 0.4900 110,500
Dec 5, 2023 0.4800 0.5500 0.4800 0.5000 0.5000 271,700
Dec 4, 2023 0.4300 0.5000 0.4300 0.4900 0.4900 279,300
Dec 1, 2023 0.4300 0.4300 0.3900 0.4300 0.4300 282,900
Nov 30, 2023 0.4300 0.4300 0.3900 0.4200 0.4200 99,300
Nov 29, 2023 0.3600 0.4400 0.3600 0.4300 0.4300 128,900
Nov 28, 2023 0.3800 0.3800 0.3600 0.3800 0.3800 83,500
Nov 27, 2023 0.4100 0.4100 0.3600 0.3700 0.3700 160,800
Nov 24, 2023 0.3900 0.4100 0.3700 0.3800 0.3800 37,300
Nov 22, 2023 0.4100 0.4100 0.3800 0.4000 0.4000 120,000
Nov 21, 2023 0.3900 0.4200 0.3500 0.3800 0.3800 201,600
Nov 20, 2023 0.4300 0.4300 0.3800 0.4100 0.4100 190,900
Nov 17, 2023 0.4000 0.4500 0.3800 0.4500 0.4500 470,100
Nov 16, 2023 0.4000 0.4100 0.3600 0.4000 0.4000 316,400
Nov 15, 2023 0.3500 0.4500 0.3500 0.4000 0.4000 1,084,300
Nov 14, 2023 0.3500 0.3700 0.3000 0.3300 0.3300 827,100
Nov 13, 2023 0.5600 0.6300 0.3400 0.4000 0.4000 3,001,500
Nov 10, 2023 0.4900 0.5800 0.4000 0.5400 0.5400 2,269,800
Nov 9, 2023 0.4000 0.8200 0.3600 0.5300 0.5300 59,496,300
Nov 8, 2023 0.3000 0.3400 0.3000 0.3200 0.3200 4,152,700
Nov 7, 2023 0.3000 0.3200 0.3000 0.3000 0.3000 9,900
Nov 6, 2023 0.3000 0.3200 0.3000 0.3100 0.3100 17,900
Nov 3, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 5,400
Nov 2, 2023 0.3000 0.3200 0.3000 0.3000 0.3000 27,400
Nov 1, 2023 0.3400 0.3400 0.3000 0.3200 0.3200 16,800
Oct 31, 2023 0.3200 0.3300 0.3100 0.3200 0.3200 5,700
Oct 30, 2023 0.3100 0.3300 0.3100 0.3200 0.3200 13,000
Oct 27, 2023 0.3500 0.3500 0.3200 0.3300 0.3300 23,600
Oct 26, 2023 0.3200 0.3500 0.3100 0.3400 0.3400 15,400
Oct 25, 2023 0.3000 0.3300 0.2900 0.3300 0.3300 47,000
Oct 24, 2023 0.3100 0.3100 0.2900 0.3100 0.3100 63,400
Oct 23, 2023 0.3300 0.3300 0.2900 0.3000 0.3000 60,200

Related Tickers