Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadium Lithium Plc (NQ: ALTM )

N/A 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 (%)
Nov 29, 2019 1.950 2.000 1.900 1.930 196,500 -0.01(-0.52%)
Nov 27, 2019 1.880 1.980 1.840 1.940 375,900 +0.08(+4.30%)
Nov 26, 2019 1.840 1.950 1.830 1.860 283,306 -0.01(-0.53%)
Nov 25, 2019 1.890 1.940 1.850 1.870 304,379 -0.02(-1.06%)
Nov 22, 2019 1.930 1.960 1.850 1.890 487,900 -0.05(-2.58%)
Nov 21, 2019 1.820 2.030 1.710 1.940 1,120,121 +0.14(+7.78%)
Nov 20, 2019 1.680 1.820 1.630 1.800 1,360,365 +0.11(+6.51%)
Nov 19, 2019 1.760 1.760 1.680 1.690 678,837 -0.06(-3.43%)
Nov 18, 2019 1.930 1.930 1.740 1.750 2,413,942 -0.19(-9.79%)
Nov 15, 2019 1.920 1.975 1.890 1.940 257,400 +0.03(+1.57%)
Nov 14, 2019 1.880 1.950 1.860 1.910 519,485 +0.01(+0.53%)
Nov 13, 2019 1.990 2.060 1.810 1.900 2,532,272 -0.11(-5.47%)
Nov 12, 2019 2.010 2.130 2.000 2.010 1,239,244 +0.01(+0.50%)
Nov 11, 2019 2.120 2.150 1.990 2.000 468,339 -0.10(-4.76%)
Nov 08, 2019 2.200 2.200 2.100 2.100 579,700 -0.10(-4.55%)
Nov 07, 2019 2.230 2.270 2.100 2.200 4,052,340 +0.01(+0.46%)
Nov 06, 2019 2.240 2.260 2.150 2.190 1,102,131 -0.08(-3.52%)
Nov 05, 2019 2.310 2.330 2.210 2.270 1,148,633 -0.04(-1.73%)
Nov 04, 2019 2.340 2.430 2.250 2.310 553,367 +0.03(+1.32%)
Nov 01, 2019 2.180 2.310 2.170 2.280 267,500 +0.08(+3.64%)
Oct 31, 2019 2.280 2.280 2.180 2.200 1,444,160 -0.13(-5.58%)
Oct 30, 2019 2.300 2.410 2.220 2.330 379,447 +0.03(+1.30%)
Oct 29, 2019 2.380 2.420 2.270 2.300 321,378 -0.08(-3.36%)
Oct 28, 2019 2.480 2.534 2.370 2.380 329,288 -0.06(-2.46%)
Oct 25, 2019 2.400 2.490 2.370 2.440 97,500 +0.04(+1.67%)
Oct 24, 2019 2.420 2.420 2.370 2.400 230,886 -0.01(-0.41%)
Oct 23, 2019 2.470 2.476 2.360 2.410 298,229 -0.05(-2.03%)
Oct 22, 2019 2.350 2.490 2.307 2.460 201,004 +0.11(+4.68%)
Oct 21, 2019 2.300 2.380 2.270 2.350 126,423 +0.07(+3.07%)
Oct 18, 2019 2.250 2.290 2.220 2.280 178,000 +0.02(+0.88%)
Oct 17, 2019 2.290 2.310 2.190 2.260 495,803 -0.03(-1.31%)
Oct 16, 2019 2.220 2.330 2.220 2.290 465,404 +0.04(+1.78%)
Oct 15, 2019 2.420 2.420 2.230 2.250 650,209 -0.18(-7.41%)
Oct 14, 2019 2.460 2.470 2.390 2.430 284,124 -0.02(-0.82%)
Oct 11, 2019 2.430 2.520 2.410 2.450 401,300 +0.04(+1.66%)
Oct 10, 2019 2.480 2.510 2.340 2.410 439,242 -0.02(-0.82%)
Oct 09, 2019 2.390 2.470 2.350 2.430 577,462 +0.03(+1.25%)
Oct 08, 2019 2.420 2.470 2.400 2.400 453,947 -0.09(-3.61%)
Oct 07, 2019 2.560 2.560 2.470 2.490 419,088 -0.04(-1.58%)
Oct 04, 2019 2.480 2.610 2.360 2.530 662,200 +0.07(+2.85%)
Oct 03, 2019 2.500 2.500 2.400 2.460 267,999 -0.01(-0.40%)
Oct 02, 2019 2.570 2.598 2.310 2.470 4,694,526 -0.11(-4.26%)
Oct 01, 2019 2.870 2.870 2.500 2.580 994,308 -0.25(-8.83%)
Sep 30, 2019 2.880 2.900 2.650 2.830 671,527 -0.11(-3.74%)
Sep 27, 2019 2.920 3.000 2.870 2.940 916,200 +0.04(+1.38%)
Sep 26, 2019 2.890 2.920 2.780 2.900 407,198 +0.05(+1.75%)
Sep 25, 2019 2.760 2.900 2.730 2.850 385,838 +0.05(+1.79%)
Sep 24, 2019 2.900 2.970 2.700 2.800 1,248,448 -0.14(-4.76%)
Sep 23, 2019 3.040 3.040 2.860 2.940 619,717 -0.09(-2.97%)
Sep 20, 2019 2.940 3.050 2.890 3.030 1,118,800 +0.09(+3.06%)
Sep 19, 2019 2.990 3.006 2.800 2.940 481,159 -0.06(-2.00%)
Sep 18, 2019 3.140 3.150 2.950 3.000 842,198 -0.13(-4.15%)
Sep 17, 2019 3.110 3.170 2.970 3.130 658,239 +0.06(+1.95%)
Sep 16, 2019 3.000 3.150 2.960 3.070 1,024,401 +0.23(+8.10%)
Sep 13, 2019 2.810 2.910 2.780 2.840 517,600 +0.04(+1.43%)
Sep 12, 2019 2.820 2.840 2.690 2.800 525,427 -0.02(-0.71%)
Sep 11, 2019 2.700 2.840 2.700 2.820 595,471 +0.11(+4.06%)
Sep 10, 2019 2.570 2.730 2.480 2.710 996,004 +0.12(+4.63%)
Sep 09, 2019 2.450 2.640 2.400 2.590 1,414,393 +0.19(+7.92%)
Sep 06, 2019 2.420 2.420 2.310 2.400 614,300 -0.02(-0.83%)
Sep 05, 2019 2.310 2.460 2.310 2.420 666,766 +0.12(+5.22%)
Sep 04, 2019 2.250 2.330 2.250 2.300 486,075 +0.08(+3.60%)
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.