Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alt5 Sigma Corporation (NY: ALTS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 40.36 40.51 40.36 40.46 1,445 -0.06(-0.14%)
May 28, 2015 40.59 40.59 40.50 40.52 2,392 +0.01(+0.02%)
May 27, 2015 40.52 40.54 40.50 40.51 2,880 -0.05(-0.12%)
May 26, 2015 40.56 40.65 40.56 40.56 4,016 -0.18(-0.45%)
May 22, 2015 40.74 40.74 40.74 40.74 300 +0.18(+0.44%)
May 21, 2015 40.67 40.67 40.45 40.56 2,599 +0.04(+0.10%)
May 20, 2015 40.43 40.56 40.43 40.52 1,684 +0.05(+0.11%)
May 19, 2015 40.55 40.55 40.48 40.48 959 -0.12(-0.29%)
May 18, 2015 40.45 40.59 40.40 40.59 5,063 +0.10(+0.25%)
May 15, 2015 40.61 41.92 40.49 40.49 5,777 -0.02(-0.04%)
May 14, 2015 40.67 40.69 40.51 40.51 5,507 +0.01(+0.03%)
May 13, 2015 40.11 40.85 40.11 40.49 9,872 +0.12(+0.29%)
May 12, 2015 40.38 40.40 40.20 40.38 12,602 +0.02(+0.05%)
May 11, 2015 40.56 40.56 40.35 40.35 3,889 -0.10(-0.25%)
May 08, 2015 40.48 40.49 40.39 40.46 3,664 +0.04(+0.09%)
May 07, 2015 40.58 40.58 40.33 40.42 17,962 -0.00(-0.01%)
May 06, 2015 40.68 40.68 40.35 40.42 5,867 -0.11(-0.27%)
May 05, 2015 40.61 40.61 40.51 40.53 8,698 -0.10(-0.24%)
May 04, 2015 40.65 41.35 40.51 40.63 11,860 +0.04(+0.10%)
May 01, 2015 40.76 40.76 40.37 40.59 6,782 +0.05(+0.12%)
Apr 30, 2015 40.67 40.87 40.46 40.54 7,341 -0.04(-0.10%)
Apr 29, 2015 40.72 40.80 40.56 40.58 5,222 -0.16(-0.39%)
Apr 28, 2015 40.75 40.79 40.53 40.74 16,588 +0.15(+0.38%)
Apr 27, 2015 40.80 40.80 40.37 40.59 4,810 -0.01(-0.03%)
Apr 24, 2015 40.59 40.66 40.53 40.60 4,233 +0.16(+0.40%)
Apr 23, 2015 40.80 40.80 40.44 40.44 7,118 -0.20(-0.49%)
Apr 22, 2015 40.46 40.65 40.46 40.64 2,593 +0.03(+0.07%)
Apr 21, 2015 40.53 40.71 40.53 40.61 3,702 -0.10(-0.25%)
Apr 20, 2015 40.59 40.71 40.49 40.71 2,712 +0.20(+0.49%)
Apr 17, 2015 40.62 40.64 40.39 40.51 15,547 -0.42(-1.03%)
Apr 16, 2015 40.88 41.09 40.41 40.93 9,580 +0.13(+0.33%)
Apr 15, 2015 40.81 40.81 40.75 40.80 1,199 +0.10(+0.25%)
Apr 14, 2015 40.56 40.71 40.48 40.70 6,587 -0.07(-0.17%)
Apr 13, 2015 40.53 40.81 40.53 40.77 3,502 +0.05(+0.13%)
Apr 10, 2015 40.56 40.89 40.56 40.72 3,004 +0.11(+0.28%)
Apr 09, 2015 40.87 40.87 40.60 40.60 4,773 -0.13(-0.31%)
Apr 08, 2015 40.84 40.88 40.54 40.73 7,259 +0.08(+0.19%)
Apr 07, 2015 40.60 40.95 40.59 40.65 9,986 +0.15(+0.37%)
Apr 06, 2015 40.73 40.98 40.36 40.50 13,364 -0.29(-0.70%)
Apr 02, 2015 40.73 40.79 40.79 40.79 24,000 +0.34(+0.83%)
Apr 01, 2015 40.45 40.45 40.33 40.45 11,540 -0.14(-0.35%)
Mar 31, 2015 40.62 40.89 40.45 40.59 4,598 -0.06(-0.15%)
Mar 30, 2015 40.63 40.69 40.40 40.65 3,986 +0.04(+0.10%)
Mar 27, 2015 40.59 41.03 40.41 40.61 7,096 +0.01(+0.02%)
Mar 26, 2015 40.53 40.72 40.42 40.60 14,447 +0.03(+0.08%)
Mar 25, 2015 40.43 40.79 40.43 40.57 2,774 -0.13(-0.32%)
Mar 24, 2015 40.56 40.70 40.56 40.70 8,866 -0.09(-0.22%)
Mar 23, 2015 40.42 40.90 40.40 40.79 6,829 +0.05(+0.12%)
Mar 20, 2015 40.60 40.74 40.58 40.74 4,517 +0.41(+1.01%)
Mar 19, 2015 40.63 40.63 40.32 40.33 17,123 -0.14(-0.34%)
Mar 18, 2015 40.52 40.52 40.26 40.47 2,710 +0.04(+0.10%)
Mar 17, 2015 40.58 40.58 40.31 40.43 6,171 +0.10(+0.25%)
Mar 16, 2015 40.31 40.39 40.31 40.33 1,221 -0.21(-0.52%)
Mar 13, 2015 40.39 40.54 40.39 40.54 3,369 +0.21(+0.53%)
Mar 12, 2015 40.69 40.69 40.17 40.33 11,393 -0.09(-0.24%)
Mar 11, 2015 40.59 40.59 40.37 40.42 5,639 -0.16(-0.39%)
Mar 10, 2015 40.65 40.65 40.58 40.58 3,578 -0.07(-0.17%)
Mar 09, 2015 40.58 40.67 40.58 40.65 1,712 -0.15(-0.37%)
Mar 06, 2015 40.98 40.98 40.60 40.80 5,414 +0.07(+0.17%)
Mar 05, 2015 40.62 40.73 40.62 40.73 1,782 +0.12(+0.30%)
Mar 04, 2015 40.37 40.62 40.35 40.61 3,736 -0.01(-0.02%)
Mar 03, 2015 40.43 40.62 40.43 40.62 4,536 +0.12(+0.30%)
Mar 02, 2015 40.68 40.68 40.44 40.50 2,838 -0.05(-0.12%)
Feb 27, 2015 40.80 40.80 40.37 40.55 3,543 -0.06(-0.15%)
Feb 26, 2015 40.66 40.85 40.61 40.61 3,448 +0.05(+0.13%)
Feb 25, 2015 40.91 40.91 40.56 40.56 2,024 -0.16(-0.39%)
Feb 24, 2015 40.73 40.73 40.42 40.72 9,508 -0.01(-0.02%)
Feb 23, 2015 40.29 40.79 40.29 40.73 8,039 +0.12(+0.30%)
Feb 20, 2015 40.52 40.61 40.52 40.61 2,117 -0.18(-0.44%)
Feb 19, 2015 40.89 40.90 40.77 40.79 6,335 +0.27(+0.67%)
Feb 18, 2015 40.91 40.91 40.50 40.52 770 -0.12(-0.30%)
Feb 17, 2015 40.10 40.64 39.03 40.64 11,213 -0.14(-0.34%)
Feb 13, 2015 40.81 40.78 40.78 40.78 3,900 +0.21(+0.52%)
Feb 12, 2015 40.57 40.57 40.57 40.57 578 -0.31(-0.76%)
Feb 11, 2015 40.63 40.94 40.63 40.88 2,019 +0.25(+0.63%)
Feb 10, 2015 40.64 40.79 40.63 40.63 4,541 -0.17(-0.43%)
Feb 09, 2015 41.04 41.04 40.80 40.80 4,300 -0.21(-0.51%)
Feb 06, 2015 40.84 41.10 40.84 41.01 7,278 -0.05(-0.11%)
Feb 05, 2015 41.92 41.92 40.97 41.06 11,793 +0.11(+0.26%)
Feb 04, 2015 41.18 41.18 40.81 40.95 4,192 -0.12(-0.29%)
Feb 03, 2015 40.56 41.12 40.51 41.07 4,406 +0.25(+0.61%)
Feb 02, 2015 41.20 41.20 40.56 40.82 2,997 -0.08(-0.20%)
Jan 30, 2015 41.94 41.94 40.70 40.90 5,060 -0.17(-0.41%)
Jan 29, 2015 41.10 41.11 40.62 41.07 3,776 +0.17(+0.42%)
Jan 28, 2015 41.98 41.98 40.90 40.90 16,892 -0.06(-0.14%)
Jan 27, 2015 41.65 41.65 40.89 40.96 1,702 -0.02(-0.06%)
Jan 26, 2015 40.86 41.00 40.82 40.98 2,825 +0.41(+1.01%)
Jan 23, 2015 40.66 40.84 40.56 40.57 6,164 -0.16(-0.39%)
Jan 22, 2015 40.42 40.79 40.42 40.73 1,774 +0.07(+0.18%)
Jan 21, 2015 40.40 40.70 40.40 40.66 5,138 +0.05(+0.12%)
Jan 20, 2015 40.52 40.78 40.48 40.61 11,152 -0.01(-0.03%)
Jan 16, 2015 40.57 40.64 40.51 40.62 4,468 +0.07(+0.17%)
Jan 15, 2015 40.37 40.62 40.37 40.55 4,831 +0.06(+0.16%)
Jan 14, 2015 40.51 40.66 40.45 40.49 6,058 -0.19(-0.48%)
Jan 13, 2015 40.79 40.90 40.63 40.68 5,560 +0.13(+0.32%)
Jan 12, 2015 40.92 40.92 40.51 40.55 3,162 +0.05(+0.13%)
Jan 09, 2015 40.49 40.89 40.32 40.50 11,907 -0.37(-0.91%)
Jan 08, 2015 40.00 41.30 40.00 40.87 17,311 +0.17(+0.42%)
Jan 07, 2015 40.43 40.90 40.41 40.70 18,842 +0.20(+0.49%)
Jan 06, 2015 40.85 40.85 40.50 40.50 24,059 -0.24(-0.59%)
Jan 05, 2015 41.73 41.75 40.74 40.74 34,077 -0.19(-0.46%)
Jan 02, 2015 41.01 41.25 40.87 40.93 10,600 -0.01(-0.02%)
Dec 31, 2014 40.94 40.94 40.94 40.94 9,600 -0.46(-1.11%)
Dec 30, 2014 40.88 41.95 40.87 41.40 35,305 +0.39(+0.95%)
Dec 29, 2014 42.58 42.58 40.86 41.01 17,146 +0.00(+0.00%)
Dec 26, 2014 41.49 41.58 40.65 41.01 5,662 -0.17(-0.41%)
Dec 24, 2014 40.64 41.18 41.18 41.18 20,100 +0.04(+0.10%)
Dec 23, 2014 40.62 41.16 40.62 41.14 12,451 +0.19(+0.46%)
Dec 22, 2014 40.75 41.71 40.24 40.95 47,843 +0.14(+0.34%)
Dec 19, 2014 40.48 40.96 40.48 40.81 22,415 +0.17(+0.42%)
Dec 18, 2014 40.37 41.13 40.37 40.64 11,079 -0.17(-0.42%)
Dec 17, 2014 40.69 41.15 40.13 40.81 10,393 +0.48(+1.19%)
Dec 16, 2014 40.06 40.74 40.06 40.33 3,506 -0.05(-0.12%)
Dec 15, 2014 40.38 42.60 40.10 40.38 35,435 +0.06(+0.15%)
Dec 12, 2014 40.42 40.42 40.06 40.32 4,206 -0.18(-0.44%)
Dec 11, 2014 41.08 41.08 40.47 40.50 13,218 +0.04(+0.10%)
Dec 10, 2014 40.47 40.68 40.46 40.46 13,569 +0.02(+0.05%)
Dec 09, 2014 40.42 40.86 40.41 40.44 84,065 -0.22(-0.54%)
Dec 08, 2014 40.80 41.10 40.43 40.66 166,471 -0.09(-0.22%)
Dec 05, 2014 40.58 40.87 40.57 40.75 16,877 +0.07(+0.17%)
Dec 04, 2014 40.55 40.69 40.55 40.68 5,300 +0.15(+0.36%)
Dec 03, 2014 40.26 40.75 40.26 40.53 13,954 +0.13(+0.33%)
Dec 02, 2014 40.32 40.43 40.32 40.40 1,268 +0.19(+0.47%)
Dec 01, 2014 40.73 40.73 40.21 40.21 1,775 -0.29(-0.72%)
Nov 28, 2014 40.49 40.50 40.49 40.50 372 -0.05(-0.13%)
Nov 26, 2014 40.75 40.55 40.55 40.55 5,100 -0.09(-0.21%)
Nov 25, 2014 40.83 40.83 40.44 40.64 9,366 +0.14(+0.35%)
Nov 24, 2014 40.80 40.80 40.45 40.50 5,796 -0.18(-0.44%)
Nov 21, 2014 40.66 40.82 40.47 40.68 12,569 +0.24(+0.59%)
Nov 20, 2014 40.34 40.72 40.34 40.44 7,231 +0.00(+0.00%)
Nov 19, 2014 41.09 41.09 40.44 40.44 18,211 +0.02(+0.05%)
Nov 18, 2014 40.33 40.72 40.32 40.42 4,734 +0.10(+0.25%)
Nov 17, 2014 40.97 40.97 40.27 40.32 5,447 -0.04(-0.10%)
Nov 14, 2014 40.96 40.96 40.27 40.36 2,707 -0.22(-0.54%)
Nov 13, 2014 40.47 43.44 40.47 40.58 71,221 +0.11(+0.27%)
Nov 12, 2014 40.49 40.49 40.35 40.47 3,592 +0.07(+0.17%)
Nov 11, 2014 40.54 40.54 40.29 40.40 10,789 +0.08(+0.20%)
Nov 10, 2014 40.26 40.33 40.26 40.32 7,859 -0.42(-1.03%)
Nov 07, 2014 40.97 40.97 40.46 40.74 11,651 +0.20(+0.50%)
Nov 06, 2014 40.21 40.54 40.20 40.54 8,045 +0.13(+0.32%)
Nov 05, 2014 40.92 40.92 40.14 40.41 3,968 +0.04(+0.10%)
Nov 04, 2014 40.94 40.94 40.26 40.37 9,846 -0.33(-0.81%)
Nov 03, 2014 40.13 40.77 40.11 40.70 15,727 +0.10(+0.24%)
Oct 31, 2014 40.85 42.90 40.15 40.60 19,873 +0.54(+1.34%)
Oct 30, 2014 40.30 41.17 39.96 40.07 3,228 +0.05(+0.12%)
Oct 29, 2014 40.01 40.02 40.00 40.02 6,703 +0.09(+0.22%)
Oct 28, 2014 39.91 40.10 39.86 39.93 3,034 +0.14(+0.35%)
Oct 27, 2014 39.71 39.88 39.88 39.79 3,859 -0.09(-0.23%)
Oct 24, 2014 39.41 39.88 39.41 39.88 7,759 +0.18(+0.45%)
Oct 23, 2014 39.68 40.02 39.60 39.70 32,550 +0.03(+0.08%)
Oct 22, 2014 39.73 40.22 39.67 39.67 855 +0.14(+0.35%)
Oct 21, 2014 39.12 39.60 39.12 39.53 1,397 -0.05(-0.12%)
Oct 20, 2014 42.95 39.51 39.42 39.58 6,156 +0.07(+0.18%)
Oct 17, 2014 39.41 39.51 39.40 39.51 10,650 +0.14(+0.36%)
Oct 16, 2014 39.97 39.97 39.03 39.37 3,975 +0.22(+0.56%)
Oct 15, 2014 39.50 39.50 39.14 39.15 752 -0.39(-0.99%)
Oct 13, 2014 39.54 39.54 39.54 39.54 95 -0.06(-0.15%)
Oct 10, 2014 39.54 39.69 39.54 39.60 9,715 -0.15(-0.38%)
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.