Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.