Skip to main content

Allient Inc. - Common Stock (NQ: ALNT )

25.04 -0.21 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 25.38 25.81 25.18 25.25 47,140 -0.23(-0.90%)
Jun 21, 2024 25.67 25.71 25.35 25.48 131,184 -0.09(-0.35%)
Jun 20, 2024 25.56 25.70 25.45 25.57 66,645 -0.19(-0.74%)
Jun 18, 2024 25.04 26.01 24.98 25.76 89,046 +0.92(+3.70%)
Jun 17, 2024 24.35 24.91 24.15 24.84 120,027 +0.54(+2.22%)
Jun 14, 2024 25.22 25.83 24.18 24.30 121,701 -1.36(-5.30%)
Jun 13, 2024 26.11 26.21 25.38 25.66 144,087 -0.53(-2.02%)
Jun 12, 2024 27.00 27.32 26.12 26.19 106,178 +0.04(+0.15%)
Jun 11, 2024 25.85 26.21 25.69 26.15 60,554 +0.13(+0.50%)
Jun 10, 2024 25.64 26.09 25.54 26.02 66,590 +0.01(+0.04%)
Jun 07, 2024 25.15 26.11 25.15 26.01 75,155 +0.52(+2.04%)
Jun 06, 2024 26.42 26.70 25.41 25.49 114,337 -1.12(-4.21%)
Jun 05, 2024 26.00 26.65 25.74 26.61 114,318 +0.71(+2.74%)
Jun 04, 2024 25.83 25.98 25.16 25.90 148,280 -0.22(-0.84%)
Jun 03, 2024 27.28 27.28 25.74 26.12 107,775 -0.98(-3.62%)
May 31, 2024 27.01 27.32 26.04 27.10 215,807 +0.33(+1.23%)
May 30, 2024 26.33 26.77 25.92 26.77 171,530 +0.74(+2.84%)
May 29, 2024 26.26 26.54 25.80 26.03 117,432 -0.72(-2.69%)
May 28, 2024 27.04 27.18 26.18 26.75 194,648 +0.05(+0.19%)
May 24, 2024 26.92 26.92 26.19 26.70 94,054 +0.01(+0.04%)
May 23, 2024 28.20 28.20 26.51 26.69 130,696 -1.54(-5.46%)
May 22, 2024 28.94 28.94 28.12 28.23 178,368 -0.87(-2.99%)
May 21, 2024 28.97 29.20 28.73 29.10 87,436 -0.07(-0.24%)
May 20, 2024 28.96 29.51 28.86 29.17 81,095 +0.39(+1.35%)
May 17, 2024 28.48 28.87 28.43 28.78 52,990 +0.10(+0.35%)
May 16, 2024 29.20 29.34 28.53 28.68 63,790 -0.56(-1.91%)
May 15, 2024 28.94 29.24 28.56 29.24 68,288 +0.57(+1.99%)
May 14, 2024 28.97 29.28 28.28 28.67 93,677 +0.22(+0.77%)
May 13, 2024 29.73 29.73 28.32 28.45 127,018 -1.12(-3.78%)
May 10, 2024 30.41 30.91 29.50 29.57 84,242 -0.50(-1.66%)
May 09, 2024 31.38 31.97 29.00 30.07 193,999 -1.10(-3.53%)
May 08, 2024 30.91 31.47 30.60 31.17 56,173 -0.19(-0.61%)
May 07, 2024 30.68 31.55 29.98 31.36 73,631 +0.73(+2.38%)
May 06, 2024 30.46 30.83 30.17 30.63 63,955 +0.44(+1.46%)
May 03, 2024 30.50 30.50 29.64 30.19 75,010 +0.30(+1.00%)
May 02, 2024 29.64 29.97 29.26 29.89 42,372 +0.50(+1.70%)
May 01, 2024 29.40 30.12 29.16 29.39 52,057 +0.03(+0.10%)
Apr 30, 2024 29.67 29.91 29.32 29.36 54,047 -0.65(-2.16%)
Apr 29, 2024 29.99 30.44 29.93 30.01 33,796 +0.08(+0.27%)
Apr 26, 2024 29.32 30.24 29.22 29.93 44,447 +0.62(+2.11%)
Apr 25, 2024 29.61 29.82 29.27 29.31 40,985 -0.74(-2.46%)
Apr 24, 2024 29.78 30.36 29.65 30.05 45,235 +0.15(+0.50%)
Apr 23, 2024 29.89 30.49 29.47 29.90 49,284 +0.14(+0.47%)
Apr 22, 2024 29.69 29.93 29.21 29.76 53,070 +0.16(+0.54%)
Apr 19, 2024 28.92 29.65 28.92 29.60 53,307 +0.53(+1.82%)
Apr 18, 2024 29.27 29.88 28.93 29.07 64,366 -0.10(-0.34%)
Apr 17, 2024 31.15 31.22 28.97 29.17 80,864 -1.67(-5.41%)
Apr 16, 2024 30.32 30.96 30.04 30.84 65,503 -0.22(-0.71%)
Apr 15, 2024 31.90 31.90 30.85 31.06 42,085 -0.53(-1.68%)
Apr 12, 2024 31.86 32.33 31.15 31.59 41,770 -0.51(-1.59%)
Apr 11, 2024 31.83 32.23 31.29 32.10 58,450 +0.42(+1.32%)
Apr 10, 2024 31.90 32.17 31.21 31.68 62,289 -0.86(-2.64%)
Apr 09, 2024 32.87 32.93 32.41 32.54 35,205 -0.24(-0.73%)
Apr 08, 2024 32.87 33.06 32.44 32.78 48,972 +0.02(+0.06%)
Apr 05, 2024 32.78 33.16 32.54 32.76 40,860 -0.33(-1.00%)
Apr 04, 2024 33.86 34.14 32.69 33.09 54,141 -0.31(-0.93%)
Apr 03, 2024 33.41 34.19 33.19 33.40 48,039 -0.18(-0.54%)
Apr 02, 2024 33.87 34.16 33.48 33.58 36,114 -0.82(-2.38%)
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.