Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadium Lithium Plc (NQ: ALTM )

62.35 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 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 (%)
Feb 28, 2020 1.275 1.584 1.275 1.329 1,177,287 +0.02(+1.39%)
Feb 27, 2020 1.375 1.643 1.302 1.311 1,197,954 -0.16(-11.11%)
Feb 26, 2020 1.539 1.548 1.380 1.475 972,604 -0.06(-4.14%)
Feb 25, 2020 1.566 1.566 1.539 1.539 839,169 -0.02(-1.17%)
Feb 24, 2020 1.685 1.685 1.530 1.557 1,297,080 -0.15(-8.56%)
Feb 21, 2020 1.839 1.839 1.685 1.703 432,038 -0.13(-6.97%)
Feb 20, 2020 1.839 1.867 1.794 1.830 358,547 -0.01(-0.50%)
Feb 19, 2020 1.776 1.867 1.776 1.839 365,045 +0.08(+4.66%)
Feb 18, 2020 1.821 1.876 1.739 1.757 315,688 -0.05(-2.52%)
Feb 14, 2020 1.858 1.867 1.703 1.803 2,087,488 -0.06(-3.41%)
Feb 13, 2020 1.921 1.958 1.848 1.867 128,249 -0.05(-2.84%)
Feb 12, 2020 1.930 1.985 1.821 1.921 328,292 +0.04(+1.93%)
Feb 11, 2020 1.867 1.894 1.821 1.885 201,152 +0.08(+4.55%)
Feb 10, 2020 1.785 1.821 1.748 1.803 398,919 +0.02(+1.02%)
Feb 07, 2020 1.858 1.930 1.785 1.785 310,795 -0.08(-4.39%)
Feb 06, 2020 2.012 2.033 1.830 1.867 295,612 -0.15(-7.24%)
Feb 05, 2020 1.903 2.012 1.903 2.012 243,064 +0.13(+6.76%)
Feb 04, 2020 1.876 1.940 1.867 1.885 163,975 +0.03(+1.47%)
Feb 03, 2020 1.903 1.971 1.803 1.858 306,344 -0.04(-1.92%)
Jan 31, 2020 1.930 1.930 1.794 1.894 617,746 -0.03(-1.42%)
Jan 30, 2020 1.876 1.921 1.821 1.921 389,071 +0.05(+2.93%)
Jan 29, 2020 2.012 2.012 1.848 1.867 367,212 -0.14(-6.82%)
Jan 28, 2020 1.930 2.003 1.912 2.003 409,931 +0.08(+4.27%)
Jan 27, 2020 1.876 1.930 1.817 1.921 290,221 +0.05(+2.43%)
Jan 24, 2020 1.958 1.967 1.821 1.876 2,447,923 -0.06(-3.29%)
Jan 23, 2020 2.003 2.003 1.889 1.940 1,404,264 -0.11(-5.33%)
Jan 22, 2020 2.103 2.113 2.031 2.049 563,464 -0.05(-2.60%)
Jan 21, 2020 2.422 2.422 1.921 2.103 474,148 -0.31(-12.83%)
Jan 17, 2020 2.641 2.641 2.331 2.413 309,806 -0.18(-7.02%)
Jan 16, 2020 2.622 2.672 2.568 2.595 263,036 +0.03(+1.06%)
Jan 15, 2020 2.449 2.595 2.377 2.568 2,488,751 +0.11(+4.44%)
Jan 14, 2020 2.568 2.568 2.340 2.459 460,812 -0.04(-1.46%)
Jan 13, 2020 2.613 2.613 2.440 2.495 378,023 -0.12(-4.70%)
Jan 10, 2020 2.595 2.622 2.540 2.618 474,539 +0.06(+2.31%)
Jan 09, 2020 2.531 2.595 2.459 2.559 318,687 +0.03(+1.08%)
Jan 08, 2020 2.513 2.540 2.413 2.531 655,270 +0.01(+0.36%)
Jan 07, 2020 2.440 2.531 2.395 2.522 275,477 +0.06(+2.59%)
Jan 06, 2020 2.468 2.512 2.422 2.459 222,821 +0.00(+0.00%)
Jan 03, 2020 2.477 2.513 2.377 2.459 344,839 -0.04(-1.46%)
Jan 02, 2020 2.668 2.668 2.413 2.495 317,546 -0.11(-4.20%)
Dec 31, 2019 2.568 2.650 2.540 2.604 467,290 +0.04(+1.42%)
Dec 30, 2019 2.713 2.713 2.531 2.568 414,678 -0.15(-5.37%)
Dec 27, 2019 2.659 2.713 2.595 2.713 438,407 +0.07(+2.76%)
Dec 26, 2019 2.449 2.641 2.449 2.641 237,958 +0.16(+6.62%)
Dec 24, 2019 2.459 2.522 2.431 2.477 302,338 +0.02(+0.74%)
Dec 23, 2019 2.313 2.481 2.240 2.459 435,880 +0.18(+8.00%)
Dec 20, 2019 2.313 2.331 2.245 2.276 633,999 -0.04(-1.57%)
Dec 19, 2019 2.413 2.440 2.240 2.313 1,309,295 -0.07(-3.05%)
Dec 18, 2019 2.459 2.495 2.377 2.386 999,364 -0.10(-4.03%)
Dec 17, 2019 2.641 2.677 2.468 2.486 1,455,631 -0.11(-4.21%)
Dec 16, 2019 2.422 2.632 2.422 2.595 833,192 +0.18(+7.55%)
Dec 13, 2019 2.358 2.431 2.304 2.413 450,927 +0.05(+2.32%)
Dec 12, 2019 2.367 2.440 2.276 2.358 932,195 +0.00(+0.00%)
Dec 11, 2019 2.204 2.395 2.167 2.358 1,038,537 +0.12(+5.28%)
Dec 10, 2019 2.049 2.240 2.040 2.240 1,003,312 +0.20(+9.82%)
Dec 09, 2019 1.885 2.067 1.858 2.040 680,910 +0.18(+9.80%)
Dec 06, 2019 1.830 1.876 1.821 1.858 238,642 +0.03(+1.49%)
Dec 05, 2019 1.867 1.985 1.821 1.830 285,390 -0.05(-2.43%)
Dec 04, 2019 1.757 1.976 1.721 1.876 696,648 +0.18(+10.75%)
Dec 03, 2019 1.703 1.757 1.648 1.694 323,651 -0.02(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.