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 (%)
Apr 30, 2020
0.7376
0.7467
0.6829
0.6920
292,591
-0.05(-6.17%)
Apr 29, 2020
0.6920
0.7558
0.6829
0.7376
548,321
+0.06(+9.24%)
Apr 28, 2020
0.6389
0.6829
0.6194
0.6752
544,136
+0.04(+5.69%)
Apr 27, 2020
0.6511
0.6533
0.5964
0.6389
362,246
+0.00(+0.23%)
Apr 24, 2020
0.6101
0.6556
0.6010
0.6374
547,790
+0.06(+10.51%)
Apr 23, 2020
0.5463
0.6283
0.5281
0.5768
2,523,238
+0.05(+10.19%)
Apr 22, 2020
0.5252
0.5372
0.4834
0.5234
1,108,207
+0.04(+7.22%)
Apr 21, 2020
0.5545
0.5545
0.4780
0.4882
463,758
-0.04(-7.57%)
Apr 20, 2020
0.6174
0.6388
0.5202
0.5281
800,639
-0.10(-15.43%)
Apr 17, 2020
0.6094
0.6341
0.5684
0.6245
249,075
+0.01(+2.43%)
Apr 16, 2020
0.5929
0.6328
0.5557
0.6096
254,761
+0.02(+2.97%)
Apr 15, 2020
0.6338
0.6746
0.5558
0.5921
226,047
-0.04(-5.77%)
Apr 14, 2020
0.6829
0.7376
0.6192
0.6283
231,756
-0.06(-8.07%)
Apr 13, 2020
0.7567
0.8104
0.6830
0.6835
163,082
-0.07(-9.48%)
Apr 09, 2020
0.7285
0.7728
0.6477
0.7550
326,719
+0.02(+2.37%)
Apr 08, 2020
0.6540
0.7755
0.6192
0.7376
367,230
+0.10(+15.71%)
Apr 07, 2020
0.6374
0.6511
0.6175
0.6374
1,927,398
+0.00(+0.00%)
Apr 06, 2020
0.6257
0.6920
0.6193
0.6374
336,636
+0.03(+4.28%)
Apr 03, 2020
0.6441
0.6672
0.5970
0.6113
441,592
-0.02(-3.27%)
Apr 02, 2020
0.6041
0.7020
0.6041
0.6319
202,090
+0.02(+3.58%)
Apr 01, 2020
0.6738
0.6738
0.5646
0.6101
135,136
-0.07(-10.67%)
Mar 31, 2020
0.6223
0.6918
0.5649
0.6829
497,789
+0.06(+9.25%)
Mar 30, 2020
0.6737
0.6828
0.5829
0.6251
220,918
+0.11(+21.05%)
Mar 27, 2020
0.6920
0.6920
0.5079
0.5164
586,666
-0.19(-27.29%)
Mar 26, 2020
0.7518
0.7518
0.6922
0.7102
220,992
-0.02(-2.50%)
Mar 25, 2020
0.8377
0.8650
0.6829
0.7285
633,370
-0.13(-14.89%)
Mar 24, 2020
0.7467
0.8649
0.7467
0.8559
224,925
+0.08(+10.45%)
Mar 23, 2020
0.8195
0.8833
0.7305
0.7750
110,581
-0.04(-5.43%)
Mar 20, 2020
0.8377
0.8578
0.6830
0.8195
2,066,183
-0.05(-5.64%)
Mar 19, 2020
0.7363
0.9105
0.6829
0.8685
1,249,048
+0.14(+19.66%)
Mar 18, 2020
0.8679
0.8924
0.6829
0.7258
556,448
-0.18(-20.29%)
Mar 17, 2020
0.9561
0.9561
0.8741
0.9106
762,762
-0.03(-2.91%)
Mar 16, 2020
0.9106
1.047
0.9015
0.9379
394,671
-0.14(-12.71%)
Mar 13, 2020
0.9288
1.074
0.8105
1.074
581,065
+0.14(+14.56%)
Mar 12, 2020
0.8741
0.9561
0.7872
0.9379
741,027
+0.01(+0.98%)
Mar 11, 2020
0.9652
1.006
0.9106
0.9288
530,621
-0.04(-3.77%)
Mar 10, 2020
1.002
1.020
0.8706
0.9652
660,966
+0.05(+4.95%)
Mar 09, 2020
1.002
1.111
0.9106
0.9197
778,891
-0.26(-22.31%)
Mar 06, 2020
1.266
1.302
1.175
1.184
449,829
-0.09(-7.14%)
Mar 05, 2020
1.384
1.430
1.266
1.275
542,301
-0.14(-9.68%)
Mar 04, 2020
1.366
1.493
1.302
1.411
424,237
+0.07(+5.44%)
Mar 03, 2020
1.366
1.530
1.311
1.339
663,406
+0.03(+2.08%)
Mar 02, 2020
1.329
1.375
1.257
1.311
664,453
-0.02(-1.37%)
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%)
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
.