Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analytixinsight Inc (OP: ATIXF )

N/A UNCHANGED
Last Price Updated: 10:02 AM EDT, May 29, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.7000 0.7437 0.6988 0.7437 14,900 +0.04(+6.24%)
Jan 28, 2021 0.6974 0.7042 0.5914 0.7000 85,709 -0.01(-0.95%)
Jan 27, 2021 0.7299 0.7396 0.6944 0.7067 14,080 -0.04(-5.05%)
Jan 26, 2021 0.7763 0.7770 0.7380 0.7443 12,723 -0.02(-2.96%)
Jan 25, 2021 0.7505 0.7702 0.7505 0.7670 28,018 +0.02(+3.08%)
Jan 22, 2021 0.7760 0.7760 0.7275 0.7441 38,500 -0.02(-3.06%)
Jan 21, 2021 0.7395 0.7801 0.7395 0.7676 35,950 +0.02(+2.76%)
Jan 20, 2021 0.7654 0.7654 0.7411 0.7470 7,481 +0.00(+0.03%)
Jan 19, 2021 0.7422 0.7500 0.7300 0.7468 47,888 +0.00(+0.55%)
Jan 15, 2021 0.7300 0.7744 0.7300 0.7427 13,400 -0.00(-0.30%)
Jan 14, 2021 0.7544 0.7550 0.7408 0.7449 41,693 +0.01(+1.62%)
Jan 13, 2021 0.7493 0.7493 0.7197 0.7330 4,677 -0.00(-0.26%)
Jan 12, 2021 0.7244 0.7349 0.7166 0.7349 7,075 +0.02(+2.96%)
Jan 11, 2021 0.6950 0.7138 0.6950 0.7138 64,331 -0.01(-1.61%)
Jan 08, 2021 0.7322 0.7360 0.7242 0.7255 11,200 -0.00(-0.41%)
Jan 07, 2021 0.7500 0.7500 0.7128 0.7285 42,958 +0.00(+0.07%)
Jan 06, 2021 0.6739 0.7468 0.6326 0.7280 38,775 +0.13(+20.99%)
Jan 05, 2021 0.5780 0.6355 0.5780 0.6017 58,650 +0.06(+10.40%)
Jan 04, 2021 0.5695 0.6125 0.5450 0.5450 5,490 -0.03(-4.90%)
Dec 31, 2020 0.5731 0.5731 0.5731 2,850 +0.00(+0.12%)
Dec 30, 2020 0.5821 0.5821 0.5670 0.5724 2,850 -0.00(-0.30%)
Dec 29, 2020 0.5700 0.5800 0.5650 0.5741 46,075 -0.06(-8.87%)
Dec 28, 2020 0.6000 0.6300 0.5850 0.6300 9,968 +0.05(+7.69%)
Dec 24, 2020 0.5900 0.5900 0.5800 0.5850 5,100 -0.01(-1.63%)
Dec 23, 2020 0.6024 0.6038 0.5800 0.5947 31,020 +0.01(+1.71%)
Dec 22, 2020 0.5879 0.6000 0.5846 0.5847 6,000 -0.01(-2.47%)
Dec 21, 2020 0.5560 0.6282 0.5540 0.5995 23,000 +0.02(+4.03%)
Dec 18, 2020 0.5289 0.5763 0.5271 0.5763 32,000 +0.05(+8.78%)
Dec 17, 2020 0.5595 0.5785 0.4919 0.5298 47,471 -0.02(-3.32%)
Dec 16, 2020 0.6000 0.6073 0.5378 0.5480 58,300 -0.08(-12.25%)
Dec 15, 2020 0.6228 0.6250 0.6012 0.6245 21,420 -0.00(-0.79%)
Dec 14, 2020 0.6300 0.6300 0.6200 0.6295 15,075 -0.00(-0.13%)
Dec 11, 2020 0.6295 0.6303 0.6150 0.6303 2,700 +0.01(+1.24%)
Dec 10, 2020 0.5992 0.6226 0.5870 0.6226 17,666 -0.01(-0.83%)
Dec 09, 2020 0.6291 0.6314 0.6140 0.6278 17,540 +0.00(+0.37%)
Dec 08, 2020 0.6700 0.6700 0.6128 0.6255 12,015 -0.03(-5.24%)
Dec 07, 2020 0.6210 0.6615 0.6130 0.6601 16,525 +0.03(+4.91%)
Dec 04, 2020 0.6050 0.6292 0.6050 0.6292 3,000 +0.03(+4.36%)
Dec 03, 2020 0.6005 0.6150 0.6005 0.6029 4,965 +0.00(+0.65%)
Dec 02, 2020 0.5977 0.5990 0.5977 0.5990 560 +0.00(+0.00%)
Dec 01, 2020 0.6100 0.6100 0.5940 0.5990 7,995 -0.01(-1.80%)
Nov 30, 2020 0.6028 0.6100 0.6015 0.6100 2,300 +0.03(+4.99%)
Nov 27, 2020 0.5810 0.5810 0.5810 0.5810 5,000 +0.04(+7.24%)
Nov 24, 2020 0.5418 0.5418 0.5418 0 -0.03(-5.10%)
Nov 23, 2020 0.5709 0.5709 0.5709 50 +0.00(+0.00%)
Nov 20, 2020 0.5700 0.5709 0.5700 0.5709 2,500 +0.02(+2.90%)
Nov 19, 2020 0.5391 0.5548 0.5391 0.5548 600 +0.02(+4.17%)
Nov 18, 2020 0.5482 0.5482 0.5326 0.5326 7,730 +0.04(+7.66%)
Nov 17, 2020 0.5000 0.5150 0.4947 0.4947 14,505 +0.00(+0.94%)
Nov 16, 2020 0.4901 0.4901 0.4901 50 +0.00(+0.00%)
Nov 13, 2020 0.4901 0.4901 0.4901 0.4901 3,000 -0.03(-5.75%)
Nov 11, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 10, 2020 0.5200 0.5200 0.5200 0.5200 75,900 -0.01(-1.38%)
Nov 09, 2020 0.4900 0.5273 0.4900 0.5273 21,800 +0.02(+4.42%)
Nov 06, 2020 0.4950 0.5050 0.4950 0.5050 10,000 +0.03(+6.45%)
Nov 04, 2020 0.4744 0.4744 0.4744 0 -0.01(-1.84%)
Nov 03, 2020 0.4833 0.4833 0.4833 0.4833 150 +0.02(+4.61%)
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.