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

Analytixinsight Inc (TSV: ALY )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 2, 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 28, 2017 0.2350 0.2500 0.2350 0.2500 230,000 +0.02(+6.38%)
Apr 27, 2017 0.2350 0.2350 0.2350 0.2350 144,000 +0.00(+0.00%)
Apr 26, 2017 0.2350 0.2400 0.2350 0.2350 12,500 +0.00(+2.17%)
Apr 25, 2017 0.2400 0.2400 0.2300 0.2300 55,500 -0.01(-6.12%)
Apr 24, 2017 0.2500 0.2500 0.2450 0.2450 41,000 +0.01(+2.08%)
Apr 20, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 19, 2017 0.2400 0.2500 0.2400 0.2500 12,500 +0.01(+4.17%)
Apr 18, 2017 0.2500 0.2500 0.2350 0.2400 50,000 +0.00(+0.00%)
Apr 17, 2017 0.2500 0.2500 0.2400 0.2400 14,500 +0.00(+0.00%)
Apr 13, 2017 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-4.00%)
Apr 12, 2017 0.2500 0.2500 0.2450 0.2500 66,500 +0.00(+0.00%)
Apr 11, 2017 0.2500 0.2500 0.2450 0.2500 37,500 +0.00(+0.00%)
Apr 10, 2017 0.2550 0.2600 0.2500 0.2500 130,000 -0.01(-3.85%)
Apr 07, 2017 0.2450 0.2600 0.2400 0.2600 574,500 +0.02(+6.12%)
Apr 06, 2017 0.2450 0.2450 0.2450 0.2450 9,000 +0.00(+0.00%)
Apr 05, 2017 0.2400 0.2450 0.2350 0.2450 64,000 +0.01(+4.26%)
Apr 04, 2017 0.2500 0.2500 0.2350 0.2350 24,000 -0.02(-6.00%)
Apr 03, 2017 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+8.70%)
Mar 31, 2017 0.2500 0.2500 0.2300 0.2300 12,000 -0.01(-4.17%)
Mar 30, 2017 0.2500 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Mar 29, 2017 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Mar 28, 2017 0.2500 0.2500 0.2500 0.2500 8,500 +0.02(+6.38%)
Mar 27, 2017 0.2450 0.2450 0.2350 0.2350 24,500 -0.01(-4.08%)
Mar 23, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Mar 22, 2017 0.2350 0.2450 0.2150 0.2400 262,000 +0.01(+6.67%)
Mar 21, 2017 0.2550 0.2600 0.2200 0.2250 79,500 -0.02(-10.00%)
Mar 20, 2017 0.2500 0.2500 0.2500 0.2500 72,500 +0.01(+4.17%)
Mar 17, 2017 0.2500 0.2550 0.2400 0.2400 60,500 +0.00(+0.00%)
Mar 15, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 14, 2017 0.2500 0.2500 0.2400 0.2400 7,500 -0.01(-4.00%)
Mar 13, 2017 0.2200 0.2500 0.2200 0.2500 148,500 +0.03(+13.64%)
Mar 10, 2017 0.2350 0.2350 0.2200 0.2200 96,645 -0.02(-8.33%)
Mar 09, 2017 0.2400 0.2500 0.2350 0.2400 48,000 +0.00(+0.00%)
Mar 08, 2017 0.2400 0.2500 0.2350 0.2400 44,450 -0.01(-4.00%)
Mar 07, 2017 0.2600 0.2750 0.2500 0.2500 68,250 -0.01(-3.85%)
Mar 06, 2017 0.2600 0.2650 0.2500 0.2600 220,500 +0.01(+1.96%)
Mar 03, 2017 0.2400 0.2600 0.2400 0.2550 111,500 +0.02(+6.25%)
Mar 02, 2017 0.2500 0.2500 0.2400 0.2400 30,900 -0.02(-7.69%)
Mar 01, 2017 0.2150 0.2600 0.1950 0.2600 526,750 +0.05(+23.81%)
Feb 28, 2017 0.2100 0.2150 0.2100 0.2100 54,000 +0.01(+7.69%)
Feb 27, 2017 0.2000 0.2000 0.1950 0.1950 224,500 -0.01(-7.14%)
Feb 24, 2017 0.2000 0.2100 0.2000 0.2100 19,500 +0.01(+2.44%)
Feb 23, 2017 0.2000 0.2050 0.1900 0.2050 160,500 +0.00(+2.50%)
Feb 22, 2017 0.1900 0.2000 0.1900 0.2000 29,000 +0.00(+0.00%)
Feb 21, 2017 0.2050 0.2050 0.2000 0.2000 57,000 -0.01(-6.98%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 16, 2017 0.2050 0.2100 0.2050 0.2100 5,500 +0.01(+5.00%)
Feb 15, 2017 0.2050 0.2050 0.2000 0.2000 41,000 -0.00(-2.44%)
Feb 14, 2017 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
Feb 10, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Feb 09, 2017 0.1950 0.2000 0.1950 0.2000 29,000 -0.00(-2.44%)
Feb 08, 2017 0.2000 0.2050 0.2000 0.2050 7,500 +0.00(+2.50%)
Feb 07, 2017 0.2000 0.2000 0.1900 0.2000 35,000 +0.01(+2.56%)
Feb 06, 2017 0.1950 0.1950 0.1950 0.1950 9,000 +0.00(+0.00%)
Feb 03, 2017 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+0.00%)
Feb 02, 2017 0.1900 0.2000 0.1900 0.1950 15,000 -0.01(-2.50%)
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.