Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALVGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.08 | 0.13 | 3.29% | 3.96 | 4.08 | 3.96 | 4,032 |
| May 17 2024 | 3.95 | -0.02 | -0.50% | 3.96 | 3.97 | 3.95 | 605 |
| May 16 2024 | 3.97 | -0.01 | -0.25% | 3.97 | 3.98 | 3.97 | 265 |
| May 15 2024 | 3.98 | -0.01 | -0.25% | 3.98 | 3.98 | 3.96 | 697 |
| May 14 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.00 | 3.99 | 630 |
| May 13 2024 | 4.00 | -0.02 | -0.50% | 4.02 | 4.02 | 4.00 | 1,025 |
| May 10 2024 | 4.02 | -0.02 | -0.50% | 4.05 | 4.05 | 4.02 | 587 |
| May 09 2024 | 4.04 | -0.02 | -0.49% | 4.06 | 4.06 | 4.04 | 54,473 |
| May 08 2024 | 4.06 | 0.06 | 1.50% | 4.00 | 4.06 | 4.00 | 654 |
| May 07 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.00 | 3.99 | 291 |
| May 06 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 251 |
| May 03 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.00 | 3.99 | 27 |
| May 02 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 3.96 | 1,052 |
| Apr 30 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.00 | 3.99 | 1,879 |
| Apr 29 2024 | 4.00 | 0.00 | 0.00% | 4.03 | 4.05 | 3.94 | 1,123 |
| Apr 26 2024 | 4.00 | -0.05 | -1.23% | 4.04 | 4.04 | 3.99 | 1,020 |
| Apr 25 2024 | 4.05 | -0.04 | -0.98% | 4.15 | 4.15 | 3.98 | 2,487 |
| Apr 24 2024 | 4.09 | -0.06 | -1.45% | 4.15 | 4.15 | 4.07 | 1,075 |
| Apr 23 2024 | 4.15 | 0.01 | 0.24% | 4.15 | 4.15 | 4.08 | 932 |
| Apr 22 2024 | 4.14 | -0.03 | -0.72% | 4.16 | 4.18 | 4.10 | 2,160 |
| Apr 19 2024 | 4.17 | -0.03 | -0.71% | 4.19 | 4.19 | 4.12 | 804 |
| Apr 18 2024 | 4.20 | -0.01 | -0.24% | 4.21 | 4.21 | 4.18 | 340 |
| Apr 17 2024 | 4.21 | -0.19 | -4.32% | 4.36 | 4.36 | 4.18 | 2,966 |
| Apr 16 2024 | 4.40 | -0.04 | -0.90% | 4.36 | 4.43 | 4.36 | 1,889 |
| Apr 15 2024 | 4.44 | -0.03 | -0.67% | 4.45 | 4.46 | 4.44 | 2,426 |
| Apr 12 2024 | 4.47 | -0.03 | -0.67% | 4.50 | 4.50 | 4.45 | 242 |
| Apr 11 2024 | 4.50 | -0.40 | -8.16% | 4.88 | 4.88 | 4.20 | 11,561 |
| Apr 10 2024 | 4.90 | 0.02 | 0.41% | 4.89 | 4.90 | 4.88 | 464 |
| Apr 09 2024 | 4.88 | 0.22 | 4.72% | 4.66 | 4.89 | 4.66 | 1,977 |
| Apr 08 2024 | 4.66 | 0.02 | 0.43% | 4.64 | 4.66 | 4.62 | 359 |
| Apr 05 2024 | 4.64 | 0.01 | 0.22% | 4.63 | 4.64 | 4.63 | 112 |
| Apr 04 2024 | 4.63 | 0.01 | 0.22% | 4.62 | 4.63 | 4.60 | 120 |
| Apr 03 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.51 | 1,206 |
| Apr 02 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.60 | 216 |
| Mar 28 2024 | 4.62 | -0.01 | -0.22% | 4.60 | 4.63 | 4.60 | 281 |
| Mar 27 2024 | 4.63 | 0.00 | 0.00% | 4.62 | 4.63 | 4.62 | 131 |
| Mar 26 2024 | 4.63 | -0.02 | -0.43% | 4.64 | 4.65 | 4.60 | 606 |
| Mar 25 2024 | 4.65 | -0.02 | -0.43% | 4.67 | 4.67 | 4.63 | 578 |
| Mar 22 2024 | 4.67 | 0.00 | 0.00% | 4.68 | 4.68 | 4.67 | 501 |
| Mar 21 2024 | 4.67 | -0.01 | -0.21% | 4.68 | 4.68 | 4.67 | 38 |
| Mar 20 2024 | 4.68 | -0.06 | -1.27% | 4.72 | 4.75 | 4.64 | 814 |
| Mar 19 2024 | 4.74 | -0.01 | -0.21% | 4.75 | 4.75 | 4.65 | 384 |
| Mar 18 2024 | 4.75 | -0.13 | -2.66% | 4.84 | 4.84 | 4.64 | 1,599 |
| Mar 15 2024 | 4.88 | 0.02 | 0.41% | 4.87 | 4.88 | 4.84 | 406 |
| Mar 14 2024 | 4.86 | -0.07 | -1.42% | 4.93 | 4.93 | 4.86 | 1,163 |
| Mar 13 2024 | 4.93 | 0.01 | 0.20% | 4.92 | 4.93 | 4.90 | 46 |
| Mar 12 2024 | 4.92 | 0.02 | 0.41% | 4.92 | 4.92 | 4.90 | 146 |
| Mar 11 2024 | 4.90 | -0.08 | -1.61% | 4.98 | 5.00 | 4.90 | 1,755 |
| Mar 08 2024 | 4.98 | -0.02 | -0.40% | 4.99 | 5.00 | 4.98 | 256 |
| Mar 07 2024 | 5.00 | 0.02 | 0.40% | 5.02 | 5.02 | 4.98 | 757 |
| Mar 06 2024 | 4.98 | -0.08 | -1.58% | 5.06 | 5.08 | 4.98 | 1,275 |
| Mar 05 2024 | 5.06 | -0.12 | -2.32% | 5.18 | 5.18 | 4.98 | 4,718 |
| Mar 04 2024 | 5.18 | -0.06 | -1.15% | 5.28 | 5.28 | 5.06 | 974 |
| Mar 01 2024 | 5.24 | 0.16 | 3.15% | 5.08 | 5.38 | 5.02 | 8,011 |
| Feb 29 2024 | 5.08 | -0.20 | -3.79% | 5.22 | 5.30 | 5.00 | 6,244 |
| Feb 28 2024 | 5.28 | 0.00 | 0.00% | 5.28 | 5.28 | 5.28 | 0.00 |
| Feb 27 2024 | 5.28 | -0.04 | -0.75% | 5.26 | 5.34 | 5.22 | 2,196 |
| Feb 26 2024 | 5.32 | -0.02 | -0.37% | 5.32 | 5.32 | 5.32 | 51 |
| Feb 23 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.38 | 5.34 | 403 |
| Feb 22 2024 | 5.34 | 0.00 | 0.00% | 5.32 | 5.34 | 5.32 | 174 |
| Feb 21 2024 | 5.34 | 0.00 | 0.00% | 5.34 | 5.34 | 5.32 | 255 |
