Skip to main content

ALT5 Sigma Corporation - Common Stock (NQ:ALTS)

8.230 +0.350 (+4.44%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 7.860 8.380 7.700 8.230 163,407 +0.35(+4.44%)
Jul 02, 2025 7.600 8.139 7.390 7.880 337,727 +0.31(+4.16%)
Jul 01, 2025 7.410 7.790 6.620 7.565 620,272 +0.32(+4.42%)
Jun 30, 2025 8.200 8.580 7.240 7.245 380,217 -0.89(-10.89%)
Jun 27, 2025 8.880 8.880 7.895 8.130 494,187 -0.57(-6.55%)
Jun 26, 2025 9.410 9.600 8.630 8.700 434,618 -0.68(-7.25%)
Jun 25, 2025 10.00 10.00 9.300 9.380 159,831 -0.49(-4.96%)
Jun 24, 2025 9.210 10.38 9.060 9.870 238,697 +0.74(+8.11%)
Jun 23, 2025 9.380 9.700 8.900 9.130 168,634 -0.33(-3.54%)
Jun 20, 2025 9.330 9.850 9.119 9.465 384,077 +0.30(+3.33%)
Jun 18, 2025 8.200 9.270 8.160 9.160 232,351 +0.91(+11.03%)
Jun 17, 2025 9.430 9.560 8.250 8.250 343,818 -1.25(-13.16%)
Jun 16, 2025 10.29 10.64 9.500 9.500 218,944 -0.76(-7.36%)
Jun 13, 2025 9.190 10.80 9.190 10.26 305,763 +0.69(+7.16%)
Jun 12, 2025 9.520 10.22 9.147 9.570 356,127 -0.16(-1.69%)
Jun 11, 2025 9.900 10.18 9.450 9.735 184,637 -0.02(-0.15%)
Jun 10, 2025 10.14 10.49 9.720 9.750 158,810 -0.18(-1.81%)
Jun 09, 2025 10.21 10.64 9.500 9.930 266,367 -0.28(-2.74%)
Jun 06, 2025 9.980 10.95 9.560 10.21 333,551 +0.48(+4.88%)
Jun 05, 2025 9.660 10.18 9.140 9.735 190,894 +0.00(+0.05%)
Jun 04, 2025 10.04 10.10 9.680 9.730 173,929 -0.35(-3.47%)
Jun 03, 2025 8.990 10.09 8.550 10.08 347,448 +1.07(+11.88%)
Jun 02, 2025 9.480 9.490 8.610 9.010 148,139 -0.30(-3.22%)
May 30, 2025 9.920 10.40 8.916 9.310 344,100 -0.58(-5.86%)
May 29, 2025 8.900 10.10 8.350 9.890 421,310 +1.01(+11.37%)
May 28, 2025 8.980 9.635 8.500 8.880 474,885 -0.08(-0.89%)
May 27, 2025 9.280 9.840 8.367 8.960 459,881 +0.05(+0.56%)
May 23, 2025 7.260 9.237 7.260 8.910 903,989 +1.73(+24.09%)
May 22, 2025 6.640 7.239 6.340 7.180 406,409 +0.54(+8.05%)
May 21, 2025 6.690 6.910 6.500 6.645 100,689 -0.15(-2.14%)
May 20, 2025 6.800 6.913 6.510 6.790 64,911 -0.01(-0.15%)
May 19, 2025 6.700 6.900 6.500 6.800 134,451 +0.00(+0.00%)
May 16, 2025 6.200 7.020 6.200 6.800 335,600 +0.55(+8.80%)
May 15, 2025 6.030 6.405 5.700 6.250 96,770 +0.08(+1.30%)
May 14, 2025 6.630 6.802 6.020 6.170 115,076 -0.45(-6.80%)
May 13, 2025 6.710 7.139 6.355 6.620 270,728 -0.08(-1.19%)
May 12, 2025 6.250 6.740 6.227 6.700 250,479 +0.60(+9.84%)
May 09, 2025 6.150 6.250 5.820 6.100 72,553 +0.04(+0.66%)
May 08, 2025 5.785 6.240 5.575 6.060 110,914 +0.39(+6.88%)
May 07, 2025 5.750 6.060 5.495 5.670 83,328 -0.04(-0.70%)
May 06, 2025 5.770 5.880 5.610 5.710 77,679 -0.10(-1.72%)
May 05, 2025 5.900 6.080 5.750 5.810 116,856 -0.30(-4.91%)
May 02, 2025 5.700 6.280 5.410 6.110 192,367 +0.49(+8.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.