Alto Ingredients Inc (PEIX) Historical Stock Data
Historical Data
In the past 30 trading days, PEIX is up 0.39% a day on average. There have been 15 days where Alto Ingredients Inc closed green and 15 days where PEIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-01 | 5.51 | 5.66 | ↑$0.15 (2.72%) | 5.44 | 5.82 | 3.64M |
| 2021-03-31 | 5.07 | 5.43 | ↑$0.36 (7.10%) | 5.04 | 5.48 | 2.55M |
| 2021-03-30 | 5.05 | 5.04 | ↓$0.01 (-0.20%) | 4.70 | 5.19 | 5.50M |
| 2021-03-29 | 5.53 | 5.11 | ↓$0.42 (-7.59%) | 5.05 | 5.53 | 3.87M |
| 2021-03-26 | 5.48 | 5.62 | ↑$0.14 (2.55%) | 5.29 | 5.62 | 3.05M |
| 2021-03-25 | 5.65 | 5.37 | ↓$0.29 (-5.04%) | 5.24 | 5.68 | 4.11M |
| 2021-03-24 | 6.01 | 5.72 | ↓$0.29 (-4.83%) | 5.70 | 6.14 | 2.33M |
| 2021-03-23 | 6.30 | 5.74 | ↓$0.56 (-8.89%) | 5.69 | 6.38 | 4.69M |
| 2021-03-22 | 6.15 | 6.40 | ↑$0.25 (4.07%) | 6.15 | 6.71 | 4.64M |
| 2021-03-19 | 5.78 | 6.29 | ↑$0.51 (8.82%) | 5.65 | 6.35 | 18.81M |
| 2021-03-18 | 5.94 | 5.76 | ↓$0.18 (-3.03%) | 5.74 | 6.18 | 3.32M |
| 2021-03-17 | 5.75 | 5.99 | ↑$0.24 (4.17%) | 5.73 | 6.12 | 2.94M |
| 2021-03-16 | 5.68 | 5.88 | ↑$0.20 (3.52%) | 5.61 | 6.08 | 3.96M |
| 2021-03-15 | 5.96 | 5.68 | ↓$0.28 (-4.70%) | 5.66 | 6.11 | 4.62M |
| 2021-03-12 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.54 | 6.14 | 5.49M |
| 2021-03-11 | 5.82 | 6.06 | ↑$0.24 (4.10%) | 5.17 | 6.48 | 15.38M |
| 2021-03-10 | 7.38 | 7.28 | ↓$0.10 (-1.31%) | 7.09 | 7.66 | 3.65M |
| 2021-03-09 | 7.11 | 7.31 | ↑$0.20 (2.81%) | 6.95 | 7.59 | 3.60M |
| 2021-03-08 | 6.43 | 6.86 | ↑$0.43 (6.69%) | 6.43 | 7.20 | 3.85M |
| 2021-03-05 | 6.60 | 6.33 | ↓$0.27 (-4.09%) | 5.68 | 6.70 | 4.70M |
| 2021-03-04 | 6.80 | 6.56 | ↓$0.24 (-3.53%) | 6.13 | 7.22 | 4.95M |
| 2021-03-03 | 7.10 | 6.89 | ↓$0.21 (-2.96%) | 6.72 | 7.21 | 2.79M |
| 2021-03-02 | 7.15 | 7.09 | ↓$0.06 (-0.84%) | 6.88 | 7.49 | 3.20M |
| 2021-03-01 | 6.55 | 7.14 | ↑$0.59 (9.01%) | 6.46 | 7.29 | 3.55M |
| 2021-02-26 | 6.38 | 6.48 | ↑$0.10 (1.58%) | 6.08 | 6.56 | 2.45M |
| 2021-02-25 | 6.53 | 6.30 | ↓$0.23 (-3.52%) | 6.27 | 6.77 | 1.88M |
| 2021-02-24 | 6.45 | 6.75 | ↑$0.30 (4.65%) | 6.40 | 6.80 | 1.45M |
| 2021-02-23 | 6.30 | 6.39 | ↑$0.09 (1.43%) | 6.01 | 6.58 | 3M |
| 2021-02-22 | 7.01 | 6.69 | ↓$0.32 (-4.56%) | 6.67 | 7.06 | 1.56M |
| 2021-02-19 | 6.70 | 6.96 | ↑$0.26 (3.88%) | 6.70 | 7.10 | 2.30M |
Create an account or log in to view more rows.
$PEIX diamond balls
$PEIX enjoy your weekend
$PEIX is being added
$PEIX She's gettin' ready to...
$PEIX must buyyy
$PEIX we want higher!!!
$PEIX where’s the WSB guys at? Still sleeping?
$PEIX out of the way
$PEIX it's just a matter of time and patience...
$PEIX green is good