Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altc Acquisition Corp Cl A (NY: ALCC )

18.23 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 9, 2024 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 (%)
Apr 28, 2023 10.27 10.31 10.27 10.28 231,974 -0.02(-0.15%)
Apr 27, 2023 10.28 10.33 10.27 10.29 103,849 +0.02(+0.15%)
Apr 26, 2023 10.26 10.29 10.26 10.28 180,490 +0.00(+0.00%)
Apr 25, 2023 10.28 10.29 10.26 10.28 144,067 -0.01(-0.10%)
Apr 24, 2023 10.30 10.30 10.28 10.29 374,013 +0.02(+0.19%)
Apr 21, 2023 10.24 10.43 10.22 10.27 950,408 +0.03(+0.29%)
Apr 20, 2023 10.15 10.26 10.15 10.24 6,524,391 +0.12(+1.19%)
Apr 19, 2023 10.13 10.14 10.12 10.12 108,051 -0.01(-0.10%)
Apr 18, 2023 10.16 10.16 10.12 10.13 15,181 +0.01(+0.05%)
Apr 17, 2023 10.13 10.15 10.12 10.12 235,534 +0.01(+0.10%)
Apr 14, 2023 10.13 10.14 10.10 10.12 28,874 -0.03(-0.25%)
Apr 13, 2023 10.13 10.14 10.11 10.14 124,765 +0.00(+0.00%)
Apr 12, 2023 10.14 10.16 10.13 10.14 274,780 +0.00(+0.00%)
Apr 11, 2023 10.19 10.19 10.14 10.14 89,164 -0.01(-0.10%)
Apr 10, 2023 10.15 10.17 10.15 10.15 11,200 -0.02(-0.20%)
Apr 06, 2023 10.20 10.20 10.15 10.17 52,939 +0.02(+0.20%)
Apr 05, 2023 10.14 10.20 10.14 10.15 54,759 +0.01(+0.10%)
Apr 04, 2023 10.14 10.14 10.14 10.14 109 -0.03(-0.29%)
Apr 03, 2023 10.15 10.19 10.14 10.17 59,872 +0.02(+0.20%)
Mar 31, 2023 10.25 10.25 10.14 10.15 248,653 +0.01(+0.05%)
Mar 30, 2023 10.18 10.18 10.14 10.14 3,465 -0.01(-0.05%)
Mar 29, 2023 10.17 10.17 10.13 10.15 686,637 +0.02(+0.20%)
Mar 28, 2023 10.13 10.13 10.13 10.13 42,127 +0.01(+0.10%)
Mar 27, 2023 10.15 10.15 10.12 10.12 882 -0.02(-0.20%)
Mar 24, 2023 10.13 10.14 10.12 10.14 103,573 +0.01(+0.08%)
Mar 23, 2023 10.13 10.14 10.13 10.13 41,541 +0.01(+0.11%)
Mar 22, 2023 10.13 10.13 10.12 10.12 20,140 +0.01(+0.10%)
Mar 21, 2023 10.10 10.12 10.10 10.11 27,937 +0.01(+0.10%)
Mar 20, 2023 10.11 10.12 10.10 10.10 42,214 -0.01(-0.10%)
Mar 17, 2023 10.11 10.11 10.11 10.11 238 +0.00(+0.00%)
Mar 16, 2023 10.14 10.14 10.10 10.11 51,035 +0.01(+0.10%)
Mar 15, 2023 10.11 10.11 10.09 10.10 131,134 +0.00(+0.00%)
Mar 14, 2023 10.12 10.12 10.10 10.10 9,887 +0.00(+0.00%)
Mar 13, 2023 10.10 10.11 10.10 10.10 34,742 +0.00(+0.00%)
Mar 10, 2023 10.10 10.11 10.09 10.10 133,628 -0.01(-0.10%)
Mar 09, 2023 10.11 10.13 10.11 10.11 254,745 +0.00(+0.00%)
Mar 08, 2023 10.11 10.12 10.07 10.11 628,924 +0.00(+0.00%)
Mar 07, 2023 10.14 10.14 10.10 10.11 1,192,496 +0.00(+0.00%)
Mar 06, 2023 10.10 10.13 10.09 10.11 424,174 +0.02(+0.25%)
Mar 03, 2023 10.10 10.10 10.06 10.09 416 -0.01(-0.15%)
Mar 02, 2023 10.10 10.11 10.10 10.10 8,883 -0.01(-0.10%)
Mar 01, 2023 10.11 10.12 10.11 10.11 502,615 +0.00(+0.00%)
Feb 28, 2023 10.09 10.11 10.09 10.11 3,894 +0.00(+0.00%)
Feb 27, 2023 10.10 10.11 10.10 10.11 38,205 +0.01(+0.10%)
Feb 24, 2023 10.08 10.10 10.08 10.10 114,506 +0.00(+0.00%)
Feb 23, 2023 10.12 10.12 10.10 10.10 57,887 +0.00(+0.00%)
Feb 22, 2023 10.09 10.11 10.09 10.10 155,250 +0.01(+0.10%)
Feb 21, 2023 10.10 10.12 10.07 10.09 16,527 -0.01(-0.10%)
Feb 17, 2023 10.09 10.12 10.09 10.10 3,690 +0.00(+0.00%)
Feb 16, 2023 10.08 10.11 10.07 10.10 811 +0.00(+0.00%)
Feb 15, 2023 10.09 10.10 10.07 10.10 54,321 +0.01(+0.10%)
Feb 14, 2023 10.11 10.12 10.09 10.09 160,495 -0.03(-0.30%)
Feb 13, 2023 10.10 10.15 10.08 10.12 50,297 +0.01(+0.10%)
Feb 10, 2023 10.12 10.12 10.10 10.11 73,644 +0.00(+0.00%)
Feb 09, 2023 10.14 10.15 10.00 10.11 72,341 +0.01(+0.10%)
Feb 08, 2023 10.12 10.12 10.09 10.10 411,524 +0.00(+0.00%)
Feb 07, 2023 10.07 10.15 10.07 10.10 640,024 +0.01(+0.10%)
Feb 06, 2023 10.07 10.10 10.03 10.09 1,795,051 +0.04(+0.40%)
Feb 03, 2023 10.00 10.08 10.00 10.05 48,317 +0.01(+0.10%)
Feb 02, 2023 10.03 10.04 10.03 10.04 3,747 -0.01(-0.10%)
Feb 01, 2023 10.02 10.05 10.02 10.05 4,150 +0.03(+0.30%)
Jan 31, 2023 10.05 10.05 10.01 10.02 7,923 +0.00(+0.00%)
Jan 30, 2023 10.09 10.09 10.01 10.02 6,261 +0.01(+0.10%)
Jan 27, 2023 10.09 10.09 10.00 10.01 11,800 +0.01(+0.10%)
Jan 26, 2023 10.01 10.05 10.00 10.00 1,290,632 -0.01(-0.10%)
Jan 25, 2023 10.01 10.01 9.990 10.01 17,585 +0.02(+0.20%)
Jan 24, 2023 9.990 10.02 9.990 9.990 33,858 -0.01(-0.10%)
Jan 23, 2023 10.02 10.02 9.990 10.00 7,243 +0.00(+0.00%)
Jan 20, 2023 10.02 10.03 10.00 10.00 92,659 +0.00(+0.00%)
Jan 19, 2023 10.00 10.01 9.990 10.00 38,127 +0.00(+0.00%)
Jan 18, 2023 9.990 10.01 9.990 10.00 1,539 +0.02(+0.20%)
Jan 17, 2023 9.980 9.995 9.920 9.980 531,899 -0.01(-0.10%)
Jan 13, 2023 10.00 10.01 9.980 9.990 789,949 -0.03(-0.30%)
Jan 12, 2023 9.990 10.02 9.990 10.02 3,026 +0.03(+0.30%)
Jan 11, 2023 10.00 10.00 9.980 9.990 224,967 -0.01(-0.10%)
Jan 10, 2023 10.01 10.02 10.00 10.00 833,550 -0.01(-0.10%)
Jan 09, 2023 10.03 10.03 10.00 10.01 16,446 +0.02(+0.20%)
Jan 06, 2023 10.00 10.02 9.990 9.990 1,866 +0.01(+0.10%)
Jan 05, 2023 9.970 10.00 9.970 9.980 27,620 +0.02(+0.15%)
Jan 04, 2023 9.930 9.970 9.930 9.965 1,789,480 +0.00(+0.05%)
Jan 03, 2023 9.910 9.960 9.910 9.960 148,564 +0.04(+0.40%)
Dec 30, 2022 9.920 9.920 9.920 9.920 2,074 +0.00(+0.00%)
Dec 29, 2022 9.930 9.930 9.920 9.920 12,886 +0.00(+0.00%)
Dec 28, 2022 9.930 9.930 9.885 9.920 133,025 +0.04(+0.40%)
Dec 27, 2022 9.900 9.929 9.870 9.880 3,627 +0.00(+0.00%)
Dec 23, 2022 9.860 9.880 9.860 9.880 1,032 -0.01(-0.10%)
Dec 22, 2022 9.890 9.890 9.890 9.890 205 +0.01(+0.10%)
Dec 21, 2022 9.855 9.880 9.855 9.880 237,576 +0.01(+0.10%)
Dec 20, 2022 9.870 9.880 9.820 9.870 1,526,975 +0.00(+0.00%)
Dec 19, 2022 9.860 9.880 9.840 9.870 2,240,245 +0.01(+0.10%)
Dec 16, 2022 9.870 9.890 9.860 9.860 26,603 -0.02(-0.20%)
Dec 15, 2022 9.880 9.890 9.870 9.880 2,317,557 -0.00(-0.00%)
Dec 14, 2022 9.890 9.890 9.870 9.880 213,300 -0.01(-0.10%)
Dec 13, 2022 9.900 9.900 9.890 9.890 6,908 +0.00(+0.00%)
Dec 12, 2022 9.930 9.930 9.880 9.890 15,801 +0.02(+0.20%)
Dec 09, 2022 9.880 9.880 9.870 9.870 352 -0.02(-0.20%)
Dec 08, 2022 9.890 9.900 9.870 9.890 2,051,771 +0.00(+0.00%)
Dec 07, 2022 9.860 9.900 9.860 9.890 6,497 -0.04(-0.40%)
Dec 06, 2022 9.910 9.930 9.910 9.930 55,127 +0.07(+0.71%)
Dec 05, 2022 9.850 9.860 9.840 9.860 360,003 -0.02(-0.20%)
Dec 01, 2022 9.880 17 +0.02(+0.20%)
Nov 30, 2022 9.860 9.880 9.860 9.860 23,251 +0.01(+0.10%)
Nov 28, 2022 9.850 19 -0.02(-0.20%)
Nov 25, 2022 9.840 9.870 9.840 9.870 1,008 +0.03(+0.30%)
Nov 21, 2022 9.840 20 -0.02(-0.20%)
Nov 18, 2022 9.860 9.860 9.860 9.860 313 +0.00(+0.00%)
Nov 17, 2022 9.840 9.860 9.840 9.860 65,690 +0.01(+0.10%)
Nov 16, 2022 9.830 9.860 9.830 9.850 108,780 +0.02(+0.20%)
Nov 15, 2022 9.830 9.840 9.825 9.830 93,243 +0.01(+0.10%)
Nov 14, 2022 9.830 9.840 9.820 9.820 37,669 -0.05(-0.51%)
Nov 10, 2022 9.870 33 +0.04(+0.41%)
Nov 09, 2022 9.830 9.850 9.820 9.830 179,377 -0.01(-0.10%)
Nov 08, 2022 9.840 9.850 9.840 9.840 187,307 -0.01(-0.10%)
Nov 07, 2022 9.840 9.850 9.840 9.850 15,439 +0.02(+0.20%)
Nov 04, 2022 9.820 9.830 9.820 9.830 460 +0.01(+0.10%)
Nov 03, 2022 9.820 9.820 9.810 9.820 2,039,001 +0.00(+0.00%)
Nov 02, 2022 9.820 9.820 9.820 9.820 1,470 -0.01(-0.10%)
Nov 01, 2022 9.850 9.845 9.830 9.830 73,338 -0.01(-0.10%)
Oct 31, 2022 9.830 9.840 9.830 9.840 694 +0.00(+0.00%)
Oct 28, 2022 9.830 9.840 9.810 9.840 282,570 +0.02(+0.20%)
Oct 27, 2022 9.810 9.820 9.810 9.820 600 +0.02(+0.20%)
Oct 26, 2022 9.800 9.800 9.800 9.800 1,995 +0.00(+0.00%)
Oct 25, 2022 9.810 9.810 9.800 9.800 4,102 -0.03(-0.31%)
Oct 24, 2022 9.830 2 +0.03(+0.31%)
Oct 21, 2022 9.800 9.800 9.800 9.800 9,866 +0.02(+0.20%)
Oct 18, 2022 9.780 0 +0.02(+0.20%)
Oct 17, 2022 9.740 9.760 9.740 9.760 664 -0.01(-0.10%)
Oct 14, 2022 9.780 9.780 9.750 9.770 6,725 +0.04(+0.41%)
Oct 13, 2022 9.730 9.730 9.730 9.730 2,595 -0.02(-0.20%)
Oct 12, 2022 9.760 9.760 9.750 9.750 3,110 +0.01(+0.10%)
Oct 11, 2022 9.750 9.760 9.740 9.740 6,030 -0.01(-0.10%)
Oct 10, 2022 9.760 9.760 9.750 9.750 230 +0.00(+0.00%)
Oct 07, 2022 9.740 9.750 9.740 9.750 5,201 +0.02(+0.20%)
Oct 06, 2022 9.740 9.740 9.730 9.730 1,178 +0.00(+0.00%)
Oct 05, 2022 9.720 9.730 9.720 9.730 6,021 -0.01(-0.10%)
Oct 04, 2022 9.720 9.740 9.720 9.740 2,219 +0.00(+0.00%)
Oct 03, 2022 9.760 9.760 9.720 9.740 1,835 -0.02(-0.20%)
Sep 30, 2022 9.730 9.760 9.730 9.760 612 +0.06(+0.62%)
Sep 29, 2022 9.700 9.700 9.700 9.700 4,155 -0.05(-0.51%)
Sep 28, 2022 9.710 9.750 9.710 9.750 175,426 +0.03(+0.31%)
Sep 27, 2022 9.720 9.720 9.720 9.720 254,496 -0.02(-0.21%)
Sep 26, 2022 9.720 9.740 9.720 9.740 14,139 +0.02(+0.15%)
Sep 23, 2022 9.730 9.740 9.725 9.725 4,727 -0.02(-0.15%)
Sep 22, 2022 9.750 9.750 9.730 9.740 161,803 +0.00(+0.00%)
Sep 21, 2022 9.740 9.740 9.730 9.740 100,736 +0.01(+0.10%)
Sep 20, 2022 9.730 9.740 9.720 9.730 75,045 -0.00(-0.05%)
Sep 19, 2022 9.735 9.760 9.735 9.735 1,707 +0.01(+0.15%)
Sep 16, 2022 9.720 9.720 9.720 9.720 2,207 -0.03(-0.31%)
Sep 14, 2022 9.745 9.745 9.745 9.750 1,401 +0.01(+0.10%)
Sep 13, 2022 9.740 9.740 9.740 9.740 580 +0.00(+0.00%)
Sep 12, 2022 9.743 9.743 9.740 9.740 1,650 +0.02(+0.21%)
Sep 07, 2022 9.720 0 -0.01(-0.15%)
Sep 06, 2022 9.720 9.760 9.720 9.735 140,839 +0.01(+0.13%)
Aug 30, 2022 9.723 11 +0.00(+0.03%)
Aug 29, 2022 9.760 9.760 9.720 9.720 931 -0.01(-0.10%)
Aug 26, 2022 9.720 9.730 9.720 9.730 500 +0.00(+0.00%)
Aug 25, 2022 9.760 9.760 9.730 9.730 850 +0.00(+0.00%)
Aug 24, 2022 9.730 9.740 9.715 9.730 1,800 -0.00(-0.05%)
Aug 23, 2022 9.730 9.735 9.730 9.735 1,944 +0.01(+0.15%)
Aug 22, 2022 9.720 9.720 9.720 9.720 820 -0.03(-0.31%)
Aug 19, 2022 9.720 9.750 9.720 9.750 921,862 +0.01(+0.10%)
Aug 18, 2022 9.730 9.740 9.730 9.740 12,236 +0.01(+0.10%)
Aug 17, 2022 9.780 9.780 9.720 9.730 12,334 -0.04(-0.41%)
Aug 16, 2022 9.766 9.770 9.766 9.770 1,042 +0.01(+0.10%)
Aug 15, 2022 9.800 9.795 9.740 9.760 10,129 +0.00(+0.00%)
Aug 12, 2022 9.750 9.760 9.735 9.760 7,376 +0.04(+0.41%)
Aug 11, 2022 9.760 9.760 9.720 9.720 2,678 -0.01(-0.10%)
Aug 10, 2022 9.730 9.730 9.730 9.730 1,880 -0.06(-0.61%)
Aug 09, 2022 9.730 9.790 9.730 9.790 49,704 +0.07(+0.72%)
Aug 08, 2022 9.700 9.720 9.700 9.720 655 +0.00(+0.00%)
Aug 05, 2022 9.720 9.730 9.720 9.720 2,139 -0.00(-0.00%)
Aug 04, 2022 9.740 9.740 9.715 9.720 28,253 +0.00(+0.00%)
Aug 03, 2022 9.750 9.750 9.720 9.720 7,954 +0.00(+0.00%)
Aug 02, 2022 9.710 9.740 9.710 9.720 8,172 +0.01(+0.10%)
Aug 01, 2022 9.710 9.720 9.700 9.710 6,128 +0.01(+0.10%)
Jul 29, 2022 9.710 9.730 9.700 9.700 27,518 -0.02(-0.21%)
Jul 28, 2022 9.720 9.720 9.720 9.720 3,886 +0.00(+0.00%)
Jul 27, 2022 9.730 9.730 9.720 9.720 67,857 +0.01(+0.10%)
Jul 26, 2022 9.710 9.710 9.710 9.710 510 -0.04(-0.41%)
Jul 25, 2022 9.710 9.750 9.710 9.750 2,487 +0.05(+0.51%)
Jul 21, 2022 9.700 0 +0.00(+0.00%)
Jul 20, 2022 9.700 9.705 9.699 9.700 504,940 +0.03(+0.31%)
Jul 19, 2022 9.700 9.700 9.670 9.670 2,947 -0.04(-0.41%)
Jul 18, 2022 9.710 9.710 9.710 9.710 5,982 +0.01(+0.10%)
Jul 13, 2022 9.700 50 +0.00(+0.00%)
Jul 12, 2022 9.670 9.700 9.670 9.700 3,539 +0.01(+0.10%)
Jul 11, 2022 9.690 9.690 9.690 9.690 1,094 +0.00(+0.00%)
Jul 08, 2022 9.700 9.700 9.680 9.690 4,894 +0.02(+0.21%)
Jul 07, 2022 9.670 9.700 9.670 9.670 25,295 -0.01(-0.10%)
Jul 06, 2022 9.660 9.680 9.660 9.680 500 +0.01(+0.10%)
Jul 05, 2022 9.680 9.680 9.665 9.670 228,669 -0.01(-0.10%)
Jul 01, 2022 9.660 9.680 9.660 9.680 1,948 +0.03(+0.31%)
Jun 30, 2022 9.650 9.690 9.650 9.650 3,650 -0.02(-0.21%)
Jun 29, 2022 9.670 9.670 9.670 9.670 575 +0.02(+0.21%)
Jun 28, 2022 9.670 9.670 9.650 9.650 94,979 +0.00(+0.00%)
Jun 27, 2022 9.700 9.700 9.650 9.650 4,557 -0.03(-0.31%)
Jun 24, 2022 9.660 9.680 9.650 9.680 29,850 -0.01(-0.10%)
Jun 22, 2022 9.690 12 +0.00(+0.00%)
Jun 21, 2022 9.690 9.690 9.690 9.690 202 +0.00(+0.00%)
Jun 17, 2022 9.650 9.690 9.650 9.690 14,701 +0.00(+0.00%)
Jun 16, 2022 9.700 9.700 9.650 9.690 9,901 -0.01(-0.10%)
Jun 15, 2022 9.660 9.700 9.660 9.700 132,271 +0.01(+0.10%)
Jun 14, 2022 9.710 9.710 9.680 9.690 55,660 -0.02(-0.21%)
Jun 13, 2022 9.710 9.710 9.710 9.710 107 +0.03(+0.31%)
Jun 10, 2022 9.690 9.690 9.670 9.680 2,299 -0.01(-0.10%)
Jun 09, 2022 9.690 9.700 9.680 9.690 1,646 +0.00(+0.00%)
Jun 08, 2022 9.660 9.690 9.660 9.690 43,841 +0.02(+0.21%)
Jun 07, 2022 9.660 9.670 9.650 9.670 19,874 +0.01(+0.10%)
Jun 06, 2022 9.670 9.680 9.650 9.660 156,811 +0.00(+0.00%)
Jun 03, 2022 9.650 9.660 9.650 9.660 21,510 +0.00(+0.00%)
Jun 02, 2022 9.680 9.690 9.660 9.660 26,186 +0.01(+0.10%)
Jun 01, 2022 9.650 9.650 9.650 9.650 1,091 -0.01(-0.10%)
May 31, 2022 9.660 9.670 9.650 9.660 118,817 -0.01(-0.10%)
May 27, 2022 9.670 9.670 9.660 9.670 277,495 +0.01(+0.10%)
May 26, 2022 9.660 9.660 9.660 9.660 100,112 +0.00(+0.00%)
May 25, 2022 9.660 9.660 9.660 9.660 2,900 -0.01(-0.10%)
May 24, 2022 9.670 9.680 9.660 9.670 52,714 -0.01(-0.10%)
May 23, 2022 9.660 9.680 9.660 9.680 2,066 +0.02(+0.21%)
May 20, 2022 9.650 9.672 9.650 9.660 696 +0.00(+0.00%)
May 19, 2022 9.650 9.660 9.650 9.660 820 -0.01(-0.10%)
May 18, 2022 9.670 9.670 9.670 9.670 227 -0.01(-0.10%)
May 13, 2022 9.680 85 -0.01(-0.10%)
May 12, 2022 9.690 9.690 9.690 9.690 4,094 -0.02(-0.20%)
May 11, 2022 9.680 9.730 9.680 9.710 9,574 +0.01(+0.10%)
May 10, 2022 9.700 9.700 9.700 9.700 257 -0.05(-0.51%)
May 09, 2022 9.780 9.780 9.730 9.750 24,666 -0.01(-0.10%)
May 06, 2022 9.730 9.770 9.730 9.760 28,251 +0.01(+0.10%)
May 05, 2022 9.730 9.750 9.730 9.750 15,615 -0.02(-0.20%)
May 04, 2022 9.740 9.770 9.740 9.770 1,264 +0.03(+0.31%)
May 03, 2022 9.740 9.740 9.740 9.740 3,612 +0.00(+0.00%)
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.