NASDAQ, ALTS End of Day and Historical Stock Data [Alt5 Sigma Corporation]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ALTS:

04 Sep 2025

LAST: 3.870	CHANGE: 0.62	OPEN: 3.950	HIGH: 4.210	ASK: 0.000	VOLUME: 27.75M
LAST: 3.870	CHG(%): 13.81	PREV: 4.490	LOW: 3.550	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	3.950	4.210	3.550	3.870	27.75M
03 Sep 25	5.570	5.570	4.450	4.490	25.58M
02 Sep 25	6.620	6.680	5.480	5.580	33.89M
29 Aug 25	8.320	8.740	7.520	7.880	19.51M
28 Aug 25	7.180	8.430	7.020	8.350	21.24M
27 Aug 25	7.200	7.730	6.810	6.850	12.46M
26 Aug 25	7.000	7.230	6.710	7.150	10.93M
25 Aug 25	6.430	7.330	6.370	6.800	18.26M
22 Aug 25	5.550	6.690	5.500	6.570	15.78M
21 Aug 25	5.760	5.900	5.500	5.515	6.18M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	6.03
MA10:	6.31
MA20:	6.52
MA50:	7.01
MA100:	7.29
MA200:	6.00
RSI14:	34.52
WPR14:	-100.00
MTM14:	-2.07
ROC14:	-0.35
ATR:	1.09
Week High:	8.74
Week Low:	3.55
Month High:	9.76
Month Low:	3.55
Year High:	10.95
Year Low:	1.55
Volatility:	17.00

RECENT SPLITS

Date	Ratio
22 Apr 2019	1-5
24 Feb 1997	1-4