Allient Inc. - Common Stock (NQ: ALNT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	29.09	29.22	27.83	27.83	29,695	-1.08(-3.73%)
Jan 30, 2024	29.14	29.22	28.82	28.91	19,410	-0.53(-1.80%)
Jan 29, 2024	28.81	29.47	28.13	29.44	23,704	+0.79(+2.75%)
Jan 26, 2024	29.16	29.38	28.65	28.65	47,670	-0.28(-0.97%)
Jan 25, 2024	27.96	28.94	27.74	28.93	77,276	+1.42(+5.16%)
Jan 24, 2024	28.44	28.44	27.48	27.51	29,225	-0.66(-2.34%)
Jan 23, 2024	28.68	28.97	27.87	28.17	23,952	-0.04(-0.14%)
Jan 22, 2024	28.15	28.66	27.92	28.21	58,953	+0.32(+1.15%)
Jan 19, 2024	28.01	28.01	27.31	27.89	27,492	+0.12(+0.43%)
Jan 18, 2024	28.17	28.34	27.62	27.77	33,763	-0.20(-0.71%)
Jan 17, 2024	27.73	28.04	27.54	27.97	27,605	-0.12(-0.43%)
Jan 16, 2024	28.23	28.25	27.53	28.09	42,092	-0.27(-0.95%)
Jan 12, 2024	28.68	29.54	28.31	28.36	32,992	+0.28(+1.00%)
Jan 11, 2024	28.35	28.43	27.91	28.08	26,350	-0.24(-0.85%)
Jan 10, 2024	28.08	28.38	27.87	28.32	36,074	+0.13(+0.46%)
Jan 09, 2024	28.08	28.40	27.92	28.19	22,150	-0.38(-1.33%)
Jan 08, 2024	28.29	29.22	28.12	28.57	24,520	+0.43(+1.53%)
Jan 05, 2024	28.39	28.80	28.04	28.14	37,264	-0.26(-0.91%)
Jan 04, 2024	28.59	29.48	28.20	28.40	37,190	-0.11(-0.39%)
Jan 03, 2024	29.40	29.40	28.45	28.51	31,535	-1.01(-3.42%)
Jan 02, 2024	30.00	30.13	29.35	29.52	47,565	-0.66(-2.18%)
Dec 29, 2023	30.87	30.87	30.18	30.18	32,908	-0.59(-1.92%)
Dec 28, 2023	30.72	31.09	30.57	30.77	44,113	-0.17(-0.55%)
Dec 27, 2023	31.16	31.16	30.75	30.94	20,757	-0.06(-0.19%)
Dec 26, 2023	30.51	31.20	30.51	31.00	36,274	+0.31(+1.01%)
Dec 22, 2023	30.78	31.27	30.37	30.69	33,749	+0.24(+0.79%)
Dec 21, 2023	30.53	31.00	30.17	30.45	55,564	+0.09(+0.30%)
Dec 20, 2023	30.51	31.39	30.31	30.36	48,256	-0.03(-0.10%)
Dec 19, 2023	30.47	30.89	30.01	30.39	79,862	+0.36(+1.20%)
Dec 18, 2023	31.33	31.33	29.92	30.03	61,534	-1.15(-3.68%)
Dec 15, 2023	31.30	32.10	30.98	31.18	209,546	+0.12(+0.39%)
Dec 14, 2023	29.45	31.23	29.45	31.06	113,863	+2.09(+7.21%)
Dec 13, 2023	27.74	29.03	27.06	28.97	85,579	+1.39(+5.03%)
Dec 12, 2023	27.49	27.61	26.97	27.58	47,313	+0.25(+0.91%)
Dec 11, 2023	27.86	27.92	27.13	27.33	54,275	-0.56(-2.01%)
Dec 08, 2023	27.69	28.16	27.11	27.89	31,745	+0.30(+1.09%)
Dec 07, 2023	28.18	28.49	27.45	27.59	31,747	-0.58(-2.06%)
Dec 06, 2023	28.28	28.46	27.83	28.17	76,293	-0.01(-0.04%)
Dec 05, 2023	27.57	28.27	27.11	28.18	97,609	+0.63(+2.28%)
Dec 04, 2023	26.94	27.55	26.94	27.55	37,410	+0.63(+2.34%)
Dec 01, 2023	25.99	26.98	25.99	26.92	47,788	+0.87(+3.34%)
Nov 30, 2023	26.06	26.31	25.75	26.06	41,669	+0.06(+0.23%)
Nov 29, 2023	25.55	26.13	25.55	26.00	58,259	+0.83(+3.29%)
Nov 28, 2023	26.16	26.27	25.10	25.17	48,399	-0.91(-3.49%)
Nov 27, 2023	26.75	26.75	26.08	26.08	33,669	-0.72(-2.68%)
Nov 24, 2023	26.42	26.92	26.21	26.80	13,318	+0.46(+1.75%)
Nov 22, 2023	26.58	26.58	26.23	26.34	60,704	+0.16(+0.61%)
Nov 21, 2023	25.96	26.62	25.86	26.18	146,847	-0.33(-1.24%)
Nov 20, 2023	26.47	26.73	26.26	26.51	61,614	+0.04(+0.15%)
Nov 17, 2023	26.48	26.64	25.88	26.47	67,365	+0.37(+1.42%)
Nov 16, 2023	27.19	27.19	25.96	26.10	70,352	-0.86(-3.19%)
Nov 15, 2023	27.67	27.81	26.95	26.95	59,281	-0.59(-2.14%)
Nov 14, 2023	26.91	27.73	26.76	27.54	58,683	+1.63(+6.28%)
Nov 13, 2023	25.75	26.16	25.47	25.92	44,022	+0.07(+0.27%)
Nov 10, 2023	26.08	26.08	25.53	25.85	45,530	+0.16(+0.62%)
Nov 09, 2023	26.03	26.35	25.42	25.69	114,461	-0.25(-0.96%)
Nov 08, 2023	26.49	26.64	25.86	25.94	43,785	-0.41(-1.55%)
Nov 07, 2023	26.23	26.62	26.11	26.35	48,219	+0.23(+0.88%)
Nov 06, 2023	26.28	26.50	25.85	26.12	63,546	-0.02(-0.08%)
Nov 03, 2023	26.24	26.45	25.26	26.14	82,044	+0.70(+2.75%)
Nov 02, 2023	28.05	28.05	25.38	25.44	98,171	-2.87(-10.15%)

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.