Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allient Inc. - Common Stock (NQ: ALNT )

26.79 +0.46 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.85 27.18 26.38 26.79 86,894 +0.46(+1.75%)
Jul 11, 2024 25.56 26.44 25.05 26.33 99,944 +1.63(+6.60%)
Jul 10, 2024 24.25 24.72 24.02 24.70 99,459 +0.64(+2.66%)
Jul 09, 2024 23.97 24.19 23.61 24.06 89,525 -0.06(-0.25%)
Jul 08, 2024 24.47 24.51 24.00 24.12 58,655 -0.11(-0.45%)
Jul 05, 2024 24.41 24.41 23.90 24.23 98,225 -0.44(-1.78%)
Jul 03, 2024 24.91 25.09 24.67 24.67 46,196 -0.04(-0.16%)
Jul 02, 2024 24.36 24.75 23.99 24.71 68,659 +0.32(+1.31%)
Jul 01, 2024 25.40 25.71 24.11 24.39 90,294 -0.88(-3.48%)
Jun 28, 2024 25.35 25.44 24.95 25.27 790,027 +0.21(+0.84%)
Jun 27, 2024 25.02 25.18 24.54 25.06 76,597 +0.03(+0.12%)
Jun 26, 2024 24.75 25.30 24.70 25.03 69,501 -0.01(-0.04%)
Jun 25, 2024 24.99 25.17 24.67 25.04 93,053 -0.21(-0.83%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.