Skip to main content
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 (%)
Oct 30, 2020 21.39 21.43 20.97 21.13 27,711 +0.13(+0.60%)
Oct 29, 2020 20.97 21.50 20.85 21.01 14,273 -0.13(-0.60%)
Oct 28, 2020 20.80 21.39 20.80 21.13 23,101 -0.25(-1.18%)
Oct 27, 2020 21.77 21.95 21.39 21.39 17,097 -0.71(-3.21%)
Oct 26, 2020 22.32 22.64 21.65 22.09 11,846 -0.48(-2.11%)
Oct 23, 2020 22.29 22.72 22.07 22.57 14,628 +0.25(+1.13%)
Oct 22, 2020 21.83 22.52 21.33 22.32 24,810 +0.57(+2.63%)
Oct 21, 2020 21.37 21.90 21.37 21.74 13,706 +0.05(+0.22%)
Oct 20, 2020 21.36 21.95 21.30 21.70 12,414 +0.44(+2.05%)
Oct 19, 2020 21.60 21.70 21.26 21.26 16,379 -0.35(-1.62%)
Oct 16, 2020 21.38 22.02 21.36 21.61 28,329 +0.06(+0.27%)
Oct 15, 2020 20.97 21.70 20.87 21.55 37,653 +0.27(+1.28%)
Oct 14, 2020 21.27 21.56 21.22 21.28 21,103 -0.30(-1.39%)
Oct 13, 2020 21.53 21.91 21.41 21.58 26,000 -0.16(-0.71%)
Oct 12, 2020 21.13 22.06 20.78 21.73 23,452 +0.41(+1.91%)
Oct 09, 2020 21.41 21.47 20.55 21.33 14,113 +0.22(+1.06%)
Oct 08, 2020 21.20 21.97 19.08 21.10 43,949 +0.08(+0.37%)
Oct 07, 2020 20.57 21.29 20.40 21.03 44,144 +0.58(+2.85%)
Oct 06, 2020 21.06 21.35 20.33 20.44 51,551 -0.58(-2.77%)
Oct 05, 2020 20.61 21.11 20.34 21.03 45,315 +0.65(+3.19%)
Oct 02, 2020 19.87 20.60 19.87 20.38 30,389 +0.35(+1.74%)
Oct 01, 2020 19.44 20.14 19.21 20.03 44,194 +0.50(+2.53%)
Sep 30, 2020 19.46 19.72 19.46 19.53 25,799 +0.04(+0.20%)
Sep 29, 2020 19.36 19.53 19.07 19.49 17,665 -0.02(-0.10%)
Sep 28, 2020 18.96 19.62 18.96 19.51 17,280 +0.79(+4.20%)
Sep 25, 2020 18.21 18.93 18.21 18.73 23,281 +0.22(+1.21%)
Sep 24, 2020 18.66 18.99 18.45 18.50 31,934 -0.08(-0.42%)
Sep 23, 2020 19.02 19.63 18.50 18.58 46,264 -0.41(-2.15%)
Sep 22, 2020 19.57 19.57 18.94 18.99 58,463 -0.47(-2.39%)
Sep 21, 2020 20.38 20.60 19.42 19.45 72,380 -1.58(-7.52%)
Sep 18, 2020 19.96 21.21 19.63 21.04 187,075 +1.25(+6.33%)
Sep 17, 2020 19.68 19.98 19.55 19.78 39,567 -0.07(-0.34%)
Sep 16, 2020 19.80 20.07 19.76 19.85 48,826 +0.14(+0.69%)
Sep 15, 2020 20.05 20.05 19.67 19.72 28,953 -0.33(-1.65%)
Sep 14, 2020 19.85 20.38 19.85 20.05 34,045 +0.28(+1.42%)
Sep 11, 2020 19.90 19.99 19.66 19.76 29,050 -0.01(-0.05%)
Sep 10, 2020 19.75 20.00 19.60 19.77 35,833 +0.11(+0.54%)
Sep 09, 2020 19.57 19.77 19.19 19.67 31,830 +0.24(+1.25%)
Sep 08, 2020 19.75 19.75 18.91 19.42 38,424 -0.67(-3.33%)
Sep 04, 2020 20.42 20.42 19.71 20.09 15,761 -0.02(-0.10%)
Sep 03, 2020 20.14 20.33 19.82 20.11 16,266 +0.15(+0.73%)
Sep 02, 2020 19.83 20.29 19.69 19.97 19,424 +0.00(+0.00%)
Sep 01, 2020 20.02 20.14 19.69 19.97 22,419 -0.05(-0.24%)
Aug 31, 2020 20.15 20.39 20.01 20.02 32,535 -0.15(-0.72%)
Aug 28, 2020 20.00 20.23 19.82 20.16 33,067 +0.33(+1.66%)
Aug 27, 2020 19.91 19.98 19.73 19.83 14,571 +0.14(+0.69%)
Aug 26, 2020 19.55 19.90 19.18 19.70 34,552 -0.09(-0.44%)
Aug 25, 2020 20.19 20.19 19.57 19.78 14,979 -0.10(-0.49%)
Aug 24, 2020 19.30 20.20 19.23 19.88 34,757 +0.71(+3.70%)
Aug 21, 2020 19.40 19.40 19.08 19.17 25,856 -0.18(-0.95%)
Aug 20, 2020 19.07 19.57 19.07 19.36 13,313 +0.01(+0.05%)
Aug 19, 2020 19.07 19.84 19.07 19.35 21,495 +0.22(+1.17%)
Aug 18, 2020 19.45 19.58 18.92 19.12 18,355 -0.48(-2.43%)
Aug 17, 2020 20.27 21.34 19.32 19.60 16,565 -0.31(-1.56%)
Aug 14, 2020 19.98 20.07 19.58 19.91 18,336 -0.09(-0.44%)
Aug 13, 2020 20.42 20.67 19.66 20.00 14,198 -0.35(-1.72%)
Aug 12, 2020 20.85 21.36 20.26 20.35 29,275 -0.04(-0.19%)
Aug 11, 2020 19.61 20.74 19.61 20.39 95,358 +1.18(+6.17%)
Aug 10, 2020 18.88 19.82 18.81 19.20 63,180 +0.29(+1.54%)
Aug 07, 2020 18.51 19.09 18.34 18.91 59,233 +0.23(+1.25%)
Aug 06, 2020 18.92 18.92 18.60 18.68 26,138 -0.25(-1.32%)
Aug 05, 2020 18.92 19.16 18.28 18.93 30,321 +0.31(+1.66%)
Aug 04, 2020 18.57 19.51 17.93 18.62 18,624 -0.15(-0.82%)
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.