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

Analytixinsight Inc (TSV: ALY )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 6, 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, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 28, 2020 0.2900 0.2900 0.2800 0.2900 7,135 +0.00(+0.00%)
Apr 27, 2020 0.2900 0.2900 0.2900 0.2900 24,000 +0.01(+5.45%)
Apr 24, 2020 0.2900 0.2900 0.2750 0.2750 7,500 -0.01(-5.17%)
Apr 23, 2020 0.2650 0.2900 0.2500 0.2900 115,179 +0.00(+0.00%)
Apr 22, 2020 0.2850 0.2900 0.2750 0.2900 27,800 +0.01(+1.75%)
Apr 21, 2020 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+1.79%)
Apr 20, 2020 0.2900 0.2900 0.2800 0.2800 15,800 -0.01(-3.45%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 63,000 +0.01(+3.57%)
Apr 16, 2020 0.2900 0.3000 0.2800 0.2800 46,500 +0.00(+0.00%)
Apr 15, 2020 0.2900 0.2900 0.2800 0.2800 3,500 +0.00(+0.00%)
Apr 14, 2020 0.2800 0.3000 0.2800 0.2800 37,075 +0.01(+1.82%)
Apr 13, 2020 0.2800 0.2800 0.2750 0.2750 12,500 +0.01(+1.85%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Apr 08, 2020 0.2600 0.2650 0.2600 0.2650 5,590 +0.01(+1.92%)
Apr 07, 2020 0.2550 0.2800 0.2550 0.2600 22,149 +0.00(+0.00%)
Apr 06, 2020 0.2550 0.2600 0.2550 0.2600 1,200 +0.03(+13.04%)
Apr 03, 2020 0.2600 0.2600 0.2300 0.2300 14,000 -0.03(-11.54%)
Apr 02, 2020 0.2400 0.2600 0.2400 0.2600 25,100 +0.03(+13.04%)
Apr 01, 2020 0.2450 0.2450 0.2300 0.2300 6,000 -0.02(-8.00%)
Mar 31, 2020 0.2400 0.2500 0.2200 0.2500 50,651 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+6.38%)
Mar 27, 2020 0.2500 0.2500 0.2300 0.2350 76,800 -0.05(-16.07%)
Mar 26, 2020 0.2600 0.2850 0.2400 0.2800 49,050 +0.02(+7.69%)
Mar 25, 2020 0.2400 0.2900 0.2400 0.2600 22,700 +0.02(+6.12%)
Mar 24, 2020 0.2400 0.2450 0.2350 0.2450 5,000 +0.04(+16.67%)
Mar 23, 2020 0.2400 0.2400 0.2100 0.2100 167,950 -0.02(-10.64%)
Mar 20, 2020 0.2800 0.3000 0.2350 0.2350 46,799 -0.02(-6.00%)
Mar 19, 2020 0.2700 0.2700 0.2500 0.2500 15,000 +0.02(+6.38%)
Mar 18, 2020 0.2800 0.2800 0.2300 0.2350 183,900 -0.05(-17.54%)
Mar 17, 2020 0.3000 0.3000 0.2700 0.2850 59,019 -0.01(-3.39%)
Mar 16, 2020 0.3000 0.3100 0.2550 0.2950 80,838 -0.02(-4.84%)
Mar 13, 2020 0.2950 0.3450 0.2650 0.3100 288,700 -0.01(-1.59%)
Mar 12, 2020 0.2700 0.3400 0.2450 0.3150 207,300 +0.02(+5.00%)
Mar 11, 2020 0.3500 0.3500 0.2950 0.3000 43,300 -0.05(-14.29%)
Mar 10, 2020 0.3900 0.3900 0.3250 0.3500 328,800 +0.00(+0.00%)
Mar 09, 2020 0.3700 0.4100 0.3500 0.3500 222,254 -0.10(-22.22%)
Mar 06, 2020 0.4300 0.4800 0.4300 0.4500 240,200 +0.03(+7.14%)
Mar 05, 2020 0.4600 0.4600 0.4200 0.4200 7,500 -0.03(-6.67%)
Mar 04, 2020 0.4200 0.4700 0.4000 0.4500 105,351 +0.05(+12.50%)
Mar 03, 2020 0.4000 0.4200 0.4000 0.4000 136,000 +0.01(+2.56%)
Mar 02, 2020 0.3900 0.3900 0.3900 0.3900 3,812 +0.00(+0.00%)
Feb 28, 2020 0.4200 0.4200 0.3600 0.3900 138,383 -0.02(-4.88%)
Feb 27, 2020 0.4300 0.4300 0.4000 0.4100 88,100 -0.02(-4.65%)
Feb 26, 2020 0.4200 0.4400 0.4100 0.4300 56,800 +0.03(+7.50%)
Feb 25, 2020 0.4550 0.4700 0.4000 0.4000 109,404 -0.03(-8.05%)
Feb 24, 2020 0.4200 0.4500 0.4000 0.4350 90,975 +0.02(+3.57%)
Feb 21, 2020 0.4500 0.4500 0.4200 0.4200 120,347 -0.05(-11.58%)
Feb 20, 2020 0.4700 0.4750 0.4600 0.4750 5,900 +0.00(+0.00%)
Feb 19, 2020 0.4750 0.4800 0.4600 0.4750 41,000 +0.01(+1.06%)
Feb 18, 2020 0.4400 0.4700 0.4400 0.4700 19,000 +0.02(+4.44%)
Feb 14, 2020 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Feb 13, 2020 0.4850 0.4850 0.4700 0.4850 87,375 +0.00(+0.00%)
Feb 12, 2020 0.4900 0.4900 0.4850 0.4850 7,000 -0.01(-1.02%)
Feb 11, 2020 0.4900 0.4900 0.4900 0.4900 24,500 -0.01(-2.00%)
Feb 10, 2020 0.4850 0.5000 0.4800 0.5000 36,000 +0.02(+4.17%)
Feb 07, 2020 0.4950 0.4950 0.4800 0.4800 41,100 -0.03(-5.88%)
Feb 06, 2020 0.5000 0.5100 0.5000 0.5100 20,000 +0.03(+5.15%)
Feb 05, 2020 0.5000 0.5000 0.4800 0.4850 48,100 -0.03(-4.90%)
Feb 04, 2020 0.5000 0.5200 0.5000 0.5100 49,500 +0.01(+2.00%)
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.