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
)
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:
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 (%)
Mar 29, 2019
5.536
5.536
5.272
5.372
278,946
-0.09(-1.67%)
Mar 28, 2019
5.545
5.609
5.391
5.463
285,994
-0.11(-1.96%)
Mar 27, 2019
5.454
5.682
5.409
5.573
426,521
+0.07(+1.32%)
Mar 26, 2019
5.527
5.737
5.463
5.500
433,507
+0.01(+0.17%)
Mar 25, 2019
5.673
5.673
5.454
5.491
353,364
-0.15(-2.74%)
Mar 22, 2019
5.682
5.764
5.427
5.646
306,951
-0.08(-1.43%)
Mar 21, 2019
5.573
5.755
5.427
5.727
604,526
+0.15(+2.61%)
Mar 20, 2019
5.682
5.700
5.454
5.582
615,933
-0.10(-1.76%)
Mar 19, 2019
5.691
5.837
5.545
5.682
711,660
+0.05(+0.97%)
Mar 18, 2019
5.873
5.873
5.545
5.627
582,730
-0.24(-4.04%)
Mar 15, 2019
5.782
5.928
5.646
5.864
2,873,371
+0.11(+1.90%)
Mar 14, 2019
5.682
5.755
5.463
5.755
711,855
+0.14(+2.43%)
Mar 13, 2019
5.709
5.919
5.463
5.618
1,163,199
-0.02(-0.32%)
Mar 12, 2019
5.199
5.655
5.199
5.636
934,101
+0.50(+9.75%)
Mar 11, 2019
5.072
5.518
5.072
5.136
1,419,171
+0.13(+2.55%)
Mar 08, 2019
5.063
5.463
4.717
5.008
1,737,487
-0.08(-1.61%)
Mar 07, 2019
5.090
5.318
5.017
5.090
314,868
-0.01(-0.18%)
Mar 06, 2019
5.035
5.227
4.926
5.099
508,604
+0.07(+1.45%)
Mar 05, 2019
5.108
5.227
4.926
5.026
580,631
-0.03(-0.54%)
Mar 04, 2019
5.163
5.418
4.926
5.054
1,045,622
-0.02(-0.36%)
Mar 01, 2019
5.627
5.673
4.626
5.072
1,535,744
-0.50(-8.99%)
Feb 28, 2019
6.647
6.656
5.554
5.573
1,682,088
-1.74(-23.79%)
Feb 27, 2019
7.430
7.458
7.166
7.312
307,272
-0.13(-1.71%)
Feb 26, 2019
7.430
7.503
7.330
7.439
84,543
+0.00(+0.00%)
Feb 25, 2019
7.467
7.512
7.330
7.439
71,929
+0.01(+0.12%)
Feb 22, 2019
7.376
7.521
7.339
7.430
97,082
+0.05(+0.62%)
Feb 21, 2019
7.448
7.526
7.330
7.385
92,940
-0.06(-0.86%)
Feb 20, 2019
7.394
7.703
7.285
7.448
169,602
+0.05(+0.62%)
Feb 19, 2019
7.339
7.631
7.285
7.403
370,271
-0.01(-0.12%)
Feb 15, 2019
7.275
7.740
7.148
7.412
321,557
+0.25(+3.43%)
Feb 14, 2019
7.266
7.312
7.102
7.166
203,097
-0.11(-1.50%)
Feb 13, 2019
7.339
7.576
7.157
7.275
264,108
+0.00(+0.00%)
Feb 12, 2019
7.239
7.430
7.239
7.275
92,615
+0.08(+1.14%)
Feb 11, 2019
7.239
7.713
7.148
7.193
111,159
-0.04(-0.50%)
Feb 08, 2019
7.403
7.403
7.166
7.230
72,262
-0.18(-2.46%)
Feb 07, 2019
7.421
7.444
7.303
7.412
80,245
-0.11(-1.45%)
Feb 06, 2019
7.485
7.621
7.298
7.521
159,569
-0.07(-0.96%)
Feb 05, 2019
7.749
7.749
7.458
7.594
339,996
-0.14(-1.77%)
Feb 04, 2019
7.785
7.849
7.421
7.731
119,125
+0.08(+1.07%)
Feb 01, 2019
7.494
7.931
7.275
7.649
402,386
+0.27(+3.70%)
Jan 31, 2019
7.357
7.694
7.326
7.376
432,896
-0.02(-0.25%)
Jan 30, 2019
7.540
7.703
7.221
7.394
169,919
-0.19(-2.52%)
Jan 29, 2019
7.366
7.685
7.275
7.585
46,070
+0.19(+2.59%)
Jan 28, 2019
7.403
7.822
7.248
7.394
222,529
+0.02(+0.25%)
Jan 25, 2019
7.421
7.740
7.257
7.376
119,046
+0.00(+0.00%)
Jan 24, 2019
7.175
7.485
7.175
7.376
161,093
+0.30(+4.25%)
Jan 23, 2019
7.558
7.740
7.011
7.075
165,616
-0.46(-6.16%)
Jan 22, 2019
7.740
7.740
7.421
7.540
237,507
-0.26(-3.38%)
Jan 18, 2019
8.159
8.614
7.612
7.804
141,450
-0.11(-1.38%)
Jan 17, 2019
7.758
8.104
7.521
7.913
162,975
+0.11(+1.40%)
Jan 16, 2019
7.858
8.031
7.631
7.804
163,850
-0.05(-0.58%)
Jan 15, 2019
7.621
8.004
7.621
7.849
146,886
+0.26(+3.48%)
Jan 14, 2019
7.649
7.967
7.467
7.585
311,228
-0.13(-1.65%)
Jan 11, 2019
8.022
8.022
7.603
7.713
135,410
-0.36(-4.40%)
Jan 10, 2019
7.949
8.423
7.694
8.068
251,348
+0.05(+0.68%)
Jan 09, 2019
7.658
8.377
7.649
8.013
316,395
+0.50(+6.67%)
Jan 08, 2019
7.549
8.013
7.376
7.512
303,243
+0.06(+0.86%)
Jan 07, 2019
7.448
7.967
7.221
7.448
207,244
+0.06(+0.86%)
Jan 04, 2019
6.902
7.530
6.793
7.385
276,970
+0.63(+9.30%)
Jan 03, 2019
6.920
7.075
6.511
6.756
269,900
-0.22(-3.13%)
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
.