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

Altabancorp (NQ: ALTA )

N/A UNCHANGED
Last Price Updated: 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 28, 2021 45.34 46.36 44.44 45.30 73,113 -0.01(-0.02%)
May 27, 2021 45.62 45.88 45.01 45.31 135,046 +0.12(+0.26%)
May 26, 2021 44.59 45.47 44.38 45.20 111,365 +0.53(+1.19%)
May 25, 2021 45.42 45.86 44.38 44.66 147,168 -0.74(-1.63%)
May 24, 2021 45.59 45.59 44.63 45.40 129,401 -0.13(-0.28%)
May 21, 2021 45.56 46.07 45.31 45.53 256,643 +0.53(+1.18%)
May 20, 2021 46.04 46.04 44.54 45.00 449,698 -1.13(-2.46%)
May 19, 2021 45.01 47.08 44.32 46.13 950,278 +4.21(+10.03%)
May 18, 2021 41.67 42.60 41.63 41.93 67,795 -0.86(-2.00%)
May 17, 2021 42.54 42.83 42.14 42.78 24,039 +0.30(+0.70%)
May 14, 2021 42.00 42.60 41.80 42.49 38,861 +0.46(+1.10%)
May 13, 2021 40.55 42.28 40.55 42.02 76,144 +1.15(+2.82%)
May 12, 2021 40.69 40.98 39.39 40.87 120,846 +0.24(+0.58%)
May 11, 2021 40.52 41.07 40.07 40.64 57,439 -0.37(-0.91%)
May 10, 2021 41.16 41.59 40.08 41.01 76,792 -0.24(-0.57%)
May 07, 2021 40.59 42.48 40.18 41.25 65,044 +0.24(+0.58%)
May 06, 2021 40.54 41.16 40.14 41.01 60,781 +0.39(+0.97%)
May 05, 2021 40.73 40.73 39.84 40.62 30,426 -0.10(-0.24%)
May 04, 2021 40.63 41.08 39.79 40.72 36,212 -0.16(-0.38%)
May 03, 2021 41.22 41.67 40.42 40.87 27,902 -0.10(-0.24%)
Apr 30, 2021 41.17 41.59 40.02 40.97 46,569 -0.53(-1.28%)
Apr 29, 2021 42.44 42.54 41.07 41.50 50,104 -0.94(-2.22%)
Apr 28, 2021 42.33 42.63 42.01 42.44 28,260 +0.24(+0.56%)
Apr 27, 2021 41.99 42.48 40.49 42.21 42,911 +0.08(+0.19%)
Apr 26, 2021 42.69 42.87 42.00 42.13 24,251 -0.31(-0.74%)
Apr 23, 2021 41.80 42.94 41.80 42.44 35,869 +0.63(+1.50%)
Apr 22, 2021 42.67 42.78 41.51 41.81 31,195 -0.67(-1.57%)
Apr 21, 2021 41.83 42.55 41.83 42.48 25,352 +0.27(+0.65%)
Apr 20, 2021 42.71 42.71 41.26 42.21 59,456 -0.21(-0.49%)
Apr 19, 2021 42.32 42.83 42.11 42.41 34,179 -0.27(-0.62%)
Apr 16, 2021 42.37 42.98 41.73 42.68 34,035 +0.77(+1.83%)
Apr 15, 2021 41.71 42.10 41.24 41.91 35,938 +0.09(+0.21%)
Apr 14, 2021 41.07 42.08 41.07 41.82 91,680 +0.63(+1.52%)
Apr 13, 2021 41.35 41.41 40.88 41.20 33,114 -0.29(-0.71%)
Apr 12, 2021 41.72 42.38 41.08 41.49 14,979 -0.07(-0.17%)
Apr 09, 2021 41.71 41.77 41.16 41.56 22,316 +0.17(+0.40%)
Apr 08, 2021 40.60 41.57 40.60 41.39 32,674 +0.42(+1.03%)
Apr 07, 2021 41.28 41.77 40.34 40.97 59,111 -0.25(-0.60%)
Apr 06, 2021 41.51 42.34 41.10 41.22 20,810 -0.39(-0.94%)
Apr 05, 2021 42.04 42.51 40.49 41.61 44,153 -0.05(-0.12%)
Apr 01, 2021 41.13 41.80 40.33 41.66 56,352 +0.40(+0.98%)
Mar 31, 2021 41.02 42.54 40.73 41.25 51,904 +0.24(+0.57%)
Mar 30, 2021 41.61 41.61 39.84 41.02 44,141 -0.25(-0.59%)
Mar 29, 2021 41.48 43.08 40.55 41.26 49,097 -0.53(-1.27%)
Mar 26, 2021 41.32 43.84 40.95 41.79 39,028 +0.36(+0.88%)
Mar 25, 2021 39.93 41.77 37.58 41.43 47,392 +1.30(+3.23%)
Mar 24, 2021 39.24 40.91 39.24 40.14 94,906 +1.46(+3.78%)
Mar 23, 2021 39.69 39.73 38.67 38.67 65,240 -1.34(-3.36%)
Mar 22, 2021 41.21 41.83 39.01 40.02 58,647 -1.32(-3.20%)
Mar 19, 2021 39.02 41.34 37.78 41.34 216,136 +2.12(+5.40%)
Mar 18, 2021 37.96 39.79 37.78 39.22 155,834 +1.21(+3.17%)
Mar 17, 2021 37.49 38.28 36.58 38.02 28,174 +0.18(+0.47%)
Mar 16, 2021 36.88 38.30 35.42 37.84 80,499 +0.45(+1.21%)
Mar 15, 2021 37.21 38.25 34.97 37.39 23,599 -0.52(-1.37%)
Mar 12, 2021 38.33 38.75 37.75 37.91 38,009 -0.24(-0.62%)
Mar 11, 2021 38.06 38.47 37.14 38.14 30,864 +0.14(+0.36%)
Mar 10, 2021 37.50 38.04 37.22 38.01 35,081 +0.96(+2.60%)
Mar 09, 2021 37.04 37.59 35.76 37.05 41,559 -0.21(-0.55%)
Mar 08, 2021 36.24 37.53 36.04 37.25 53,724 +1.22(+3.38%)
Mar 05, 2021 34.83 36.05 34.35 36.03 39,232 +1.57(+4.56%)
Mar 04, 2021 34.88 35.75 33.73 34.46 35,872 -0.45(-1.29%)
Mar 03, 2021 34.26 35.84 34.26 34.92 51,238 +0.66(+1.92%)
Mar 02, 2021 34.98 34.98 34.26 34.26 14,533 -0.92(-2.62%)
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.