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

Analytixinsight Inc (TSV: ALY )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, May 16, 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 (%)
Apr 29, 2016 0.2050 0.2450 0.2050 0.2450 38,000 +0.01(+6.52%)
Apr 22, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Apr 20, 2016 0.2100 0.2200 0.2000 0.2000 146,000 +0.00(+0.00%)
Apr 19, 2016 0.2000 0.2000 0.2000 0.2000 182,500 +0.00(+0.00%)
Apr 18, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 14, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 12, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 11, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Apr 08, 2016 0.2000 0.2000 0.2000 0.2000 27,500 -0.01(-4.76%)
Apr 07, 2016 0.1950 0.2150 0.1950 0.2100 268,500 +0.01(+7.69%)
Apr 06, 2016 0.1950 0.1950 0.1950 0.1950 65,000 +0.01(+5.41%)
Apr 01, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 31, 2016 0.2000 0.2000 0.1850 0.1850 17,000 -0.02(-7.50%)
Mar 30, 2016 0.1900 0.2000 0.1900 0.2000 197,500 +0.00(+0.00%)
Mar 29, 2016 0.1800 0.2000 0.1800 0.2000 172,728 +0.02(+11.11%)
Mar 28, 2016 0.1800 0.1800 0.1800 0.1800 350,500 +0.02(+12.50%)
Mar 24, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 21, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 18, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+12.50%)
Mar 15, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 14, 2016 0.1800 0.1800 0.1800 0.1800 45,500 +0.00(+0.00%)
Mar 10, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 09, 2016 0.1800 0.1800 0.1800 0.1800 66,500 -0.01(-5.26%)
Mar 07, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Mar 04, 2016 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 03, 2016 0.2200 0.2200 0.2100 0.2100 129,500 -0.01(-4.55%)
Mar 02, 2016 0.1900 0.2200 0.1800 0.2200 432,333 +0.04(+18.92%)
Mar 01, 2016 0.1950 0.1950 0.1800 0.1850 24,500 +0.01(+8.82%)
Feb 29, 2016 0.2200 0.2500 0.1700 0.1700 648,000 -0.02(-10.53%)
Feb 26, 2016 0.1700 0.1900 0.1700 0.1900 232,500 +0.04(+26.67%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 250,000 +0.00(+0.00%)
Feb 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 22, 2016 0.1500 0.1500 0.1500 0.1500 103,000 +0.00(+0.00%)
Feb 19, 2016 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-3.23%)
Feb 17, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2016 0.1600 0.1600 0.1600 0.1600 162,000 -0.01(-5.88%)
Feb 09, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 08, 2016 0.1600 0.1650 0.1550 0.1650 434,500 +0.01(+3.13%)
Feb 04, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 03, 2016 0.1550 0.1700 0.1550 0.1600 167,500 +0.00(+0.00%)
Feb 01, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 28, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 27, 2016 0.1500 0.1500 0.1450 0.1500 27,500 +0.00(+0.00%)
Jan 26, 2016 0.1550 0.1550 0.1500 0.1500 18,000 -0.01(-6.25%)
Jan 22, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jan 21, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jan 20, 2016 0.1600 0.1600 0.1600 0.1600 60,000 -0.01(-3.03%)
Jan 19, 2016 0.1650 0.1650 0.1650 0.1650 2,000 -0.02(-10.81%)
Jan 18, 2016 0.1800 0.1850 0.1800 0.1850 12,500 +0.02(+15.62%)
Jan 15, 2016 0.1600 0.1800 0.1600 0.1600 316,050 -0.02(-11.11%)
Jan 11, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 08, 2016 0.1600 0.1650 0.1600 0.1650 45,814 -0.01(-8.33%)
Jan 07, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.50%)
Jan 06, 2016 0.1800 0.1800 0.1600 0.1600 40,617 -0.02(-11.11%)
Dec 31, 2015 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 30, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Dec 29, 2015 0.1700 0.1700 0.1700 0.1700 7,870 +0.01(+3.03%)
Dec 24, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 23, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Dec 22, 2015 0.1600 0.1600 0.1550 0.1600 371,000 -0.01(-3.03%)
Dec 16, 2015 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Dec 15, 2015 0.1700 0.1900 0.1700 0.1900 80,800 +0.03(+18.75%)
Dec 14, 2015 0.1600 0.1600 0.1600 0.1600 27,000 +0.00(+0.00%)
Dec 11, 2015 0.1650 0.1650 0.1600 0.1600 38,167 +0.01(+3.23%)
Dec 10, 2015 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Dec 09, 2015 0.1600 0.1600 0.1550 0.1600 59,185 +0.00(+0.00%)
Dec 07, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 02, 2015 0.1700 0.1700 0.1600 0.1650 121,500 +0.00(+0.00%)
Dec 01, 2015 0.1700 0.1700 0.1650 0.1650 10,500 +0.01(+3.13%)
Nov 30, 2015 0.1650 0.1650 0.1600 0.1600 8,000 -0.02(-11.11%)
Nov 27, 2015 0.1750 0.1800 0.1750 0.1800 8,000 +0.02(+12.50%)
Nov 26, 2015 0.1600 0.1600 0.1600 0.1600 172,000 +0.00(+0.00%)
Nov 23, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 20, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Nov 19, 2015 0.1650 0.1650 0.1600 0.1600 23,500 -0.01(-5.88%)
Nov 17, 2015 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 16, 2015 0.1700 0.1700 0.1550 0.1550 230,000 -0.02(-8.82%)
Nov 13, 2015 0.1700 0.1750 0.1700 0.1700 41,000 +0.01(+6.25%)
Nov 12, 2015 0.1650 0.1650 0.1550 0.1600 0 -0.01(-3.03%)
Nov 11, 2015 0.1650 0.1650 0.1650 0.1650 40,000 +0.00(+0.00%)
Nov 10, 2015 0.1700 0.1700 0.1650 0.1650 16,000 +0.00(+0.00%)
Nov 06, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 05, 2015 0.1600 0.1750 0.1550 0.1600 138,000 +0.00(+0.00%)
Nov 04, 2015 0.1750 0.1800 0.1500 0.1600 297,500 -0.02(-11.11%)
Oct 30, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 28, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 27, 2015 0.1950 0.1950 0.1900 0.1900 8,000 +0.01(+5.56%)
Oct 26, 2015 0.1850 0.1850 0.1800 0.1800 23,333 +0.00(+0.00%)
Oct 23, 2015 0.1850 0.1850 0.1800 0.1800 89,000 -0.01(-2.70%)
Oct 22, 2015 0.1850 0.1850 0.1850 0.1850 3,000 -0.02(-7.50%)
Oct 16, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 15, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Oct 13, 2015 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Oct 09, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2015 0.1950 0.2000 0.1800 0.2000 216,500 +0.01(+5.26%)
Oct 02, 2015 0.1900 0.1900 0.1900 0.1900 29,500 +0.00(+0.00%)
Oct 01, 2015 0.2000 0.2000 0.1900 0.1900 149,500 -0.01(-7.32%)
Sep 30, 2015 0.2100 0.2300 0.2000 0.2050 852,500 -0.02(-6.82%)
Sep 29, 2015 0.2050 0.2200 0.2000 0.2200 28,000 +0.01(+4.76%)
Sep 28, 2015 0.2100 0.2100 0.2100 0.2100 55,000 +0.00(+0.00%)
Sep 25, 2015 0.2150 0.2150 0.2100 0.2100 10,150 +0.00(+0.00%)
Sep 24, 2015 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Sep 23, 2015 0.2050 0.2200 0.2000 0.2200 42,500 +0.00(+0.00%)
Sep 21, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 17, 2015 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 16, 2015 0.2150 0.2150 0.2100 0.2150 25,000 +0.01(+7.50%)
Sep 15, 2015 0.2300 0.2300 0.2050 0.2000 218,000 -0.05(-20.00%)
Sep 11, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2015 0.2500 0.2650 0.2500 0.2500 22,000 -0.02(-7.41%)
Sep 08, 2015 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Sep 02, 2015 0.2300 0.2300 0.2300 0 -0.04(-13.21%)
Aug 31, 2015 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Aug 28, 2015 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-10.00%)
Aug 27, 2015 0.2300 0.2500 0.2300 0.2500 92,000 +0.04(+16.28%)
Aug 26, 2015 0.2300 0.2300 0.2150 0.2150 8,580 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2200 0.2000 0.2150 63,000 +0.01(+7.50%)
Aug 24, 2015 0.2050 0.2100 0.1350 0.2000 123,000 -0.03(-13.04%)
Aug 21, 2015 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Aug 20, 2015 0.2500 0.2500 0.2500 0.2500 75,000 -0.01(-1.96%)
Aug 19, 2015 0.2650 0.2650 0.2500 0.2550 95,000 -0.01(-3.77%)
Aug 17, 2015 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 14, 2015 0.2800 0.2800 0.2650 0.2700 46,000 -0.01(-3.57%)
Aug 13, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.02(+5.66%)
Aug 12, 2015 0.2700 0.2700 0.2650 0.2650 12,000 -0.02(-5.36%)
Aug 11, 2015 0.2750 0.2800 0.2700 0.2800 500,000 +0.00(+0.00%)
Aug 10, 2015 0.2750 0.2900 0.2750 0.2800 17,500 +0.01(+1.82%)
Aug 07, 2015 0.3000 0.3000 0.2750 0.2750 146,300 -0.02(-8.33%)
Aug 06, 2015 0.2950 0.3000 0.2800 0.3000 98,943 +0.01(+1.69%)
Aug 05, 2015 0.3200 0.3200 0.2950 0.2950 145,185 -0.01(-3.28%)
Aug 04, 2015 0.3200 0.3350 0.3050 0.3050 463,875 -0.02(-4.69%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 30, 2015 0.2950 0.3150 0.2950 0.3100 136,500 +0.00(+0.00%)
Jul 29, 2015 0.2850 0.3100 0.2850 0.3100 154,500 +0.01(+3.33%)
Jul 27, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 24, 2015 0.3000 0.3000 0.2800 0.3000 107,000 +0.01(+3.45%)
Jul 23, 2015 0.2800 0.2900 0.2800 0.2900 141,000 +0.00(+0.00%)
Jul 22, 2015 0.2650 0.2900 0.2500 0.2900 202,000 +0.02(+9.43%)
Jul 21, 2015 0.2650 0.2650 0.2650 0.2650 70,000 -0.01(-1.85%)
Jul 20, 2015 0.2800 0.2800 0.2700 0.2700 20,900 -0.02(-6.90%)
Jul 17, 2015 0.2850 0.2900 0.2850 0.2900 35,300 +0.01(+1.75%)
Jul 16, 2015 0.2700 0.2850 0.2700 0.2850 98,000 +0.00(+0.00%)
Jul 15, 2015 0.2550 0.2850 0.2550 0.2850 110,000 +0.03(+14.00%)
Jul 14, 2015 0.2500 0.2600 0.2500 0.2500 101,500 +0.00(+0.00%)
Jul 13, 2015 0.2400 0.2500 0.2400 0.2500 65,000 +0.02(+8.70%)
Jul 10, 2015 0.2450 0.2500 0.2300 0.2300 100,700 +0.01(+2.22%)
Jul 09, 2015 0.2800 0.2800 0.2200 0.2250 161,125 -0.05(-18.18%)
Jul 08, 2015 0.2800 0.2850 0.2750 0.2750 35,000 -0.01(-3.51%)
Jul 07, 2015 0.2900 0.2900 0.2600 0.2850 29,400 +0.00(+0.00%)
Jul 06, 2015 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2850 0.2850 0.2850 45,000 -0.01(-1.72%)
Jun 30, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 29, 2015 0.2950 0.2950 0.2800 0.2800 136,500 -0.01(-3.45%)
Jun 26, 2015 0.3000 0.3000 0.2900 0.2900 46,500 -0.01(-1.69%)
Jun 25, 2015 0.2900 0.2950 0.2900 0.2950 35,500 +0.00(+0.00%)
Jun 24, 2015 0.3000 0.3000 0.2900 0.2950 90,000 +0.00(+0.00%)
Jun 23, 2015 0.3050 0.3050 0.2950 0.2950 115,500 -0.02(-6.35%)
Jun 22, 2015 0.3150 0.3150 0.3100 0.3150 52,500 +0.00(+0.00%)
Jun 19, 2015 0.3350 0.3400 0.3150 0.3150 319,665 -0.02(-4.55%)
Jun 18, 2015 0.3450 0.3500 0.3300 0.3300 377,500 -0.01(-2.94%)
Jun 17, 2015 0.3250 0.3550 0.3250 0.3400 368,000 +0.02(+4.62%)
Jun 16, 2015 0.3200 0.3350 0.3000 0.3250 496,500 +0.01(+1.56%)
Jun 15, 2015 0.3050 0.3200 0.3050 0.3200 20,000 +0.01(+3.23%)
Jun 12, 2015 0.3000 0.3100 0.2800 0.3100 960,500 +0.03(+10.71%)
Jun 11, 2015 0.2950 0.3100 0.2800 0.2800 110,100 -0.03(-11.11%)
Jun 10, 2015 0.3200 0.3200 0.3050 0.3150 103,000 +0.02(+5.00%)
Jun 09, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jun 08, 2015 0.3050 0.3050 0.3000 0.3000 6,000 +0.00(+0.00%)
Jun 05, 2015 0.3000 0.3000 0.3000 0.3000 5,290 +0.00(+0.00%)
Jun 04, 2015 0.3000 0.3000 0.3000 0.3000 30,000 -0.02(-6.25%)
Jun 03, 2015 0.3000 0.3200 0.2900 0.3200 170,623 +0.03(+8.47%)
Jun 02, 2015 0.2800 0.3200 0.2800 0.2950 118,000 +0.01(+1.72%)
Jun 01, 2015 0.2900 0.2900 0.2300 0.2900 282,833 +0.00(+0.00%)
May 29, 2015 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
May 28, 2015 0.2950 0.2950 0.2900 0.2900 48,900 -0.01(-1.69%)
May 27, 2015 0.2900 0.2950 0.2900 0.2950 93,000 +0.00(+0.00%)
May 26, 2015 0.3000 0.3000 0.2950 0.2950 40,000 +0.00(+0.00%)
May 25, 2015 0.3050 0.3050 0.2950 0.2950 40,000 -0.03(-7.81%)
May 22, 2015 0.3100 0.3200 0.3100 0.3200 50,000 +0.01(+1.59%)
May 21, 2015 0.3150 0.3150 0.3150 0.3150 12,500 +0.01(+1.61%)
May 20, 2015 0.3000 0.3100 0.3000 0.3100 12,500 +0.01(+3.33%)
May 19, 2015 0.3050 0.3050 0.3000 0.3000 96,000 +0.00(+0.00%)
May 14, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 13, 2015 0.3100 0.3250 0.3100 0.3200 223,200 +0.01(+1.59%)
May 12, 2015 0.3200 0.3200 0.3050 0.3150 64,000 -0.01(-1.56%)
May 11, 2015 0.3250 0.3250 0.3200 0.3200 3,000 +0.00(+0.00%)
May 08, 2015 0.3250 0.3250 0.3200 0.3200 80,500 +0.00(+0.00%)
May 07, 2015 0.3250 0.3250 0.3200 0.3200 98,000 -0.01(-1.54%)
May 06, 2015 0.3400 0.3400 0.3100 0.3250 342,000 -0.02(-4.41%)
May 05, 2015 0.3500 0.3650 0.3400 0.3400 572,000 +0.02(+4.62%)
May 04, 2015 0.3400 0.3400 0.3250 0.3250 36,000 -0.02(-7.14%)
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.