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

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
May 31, 2022 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+2.27%)
May 30, 2022 0.4700 0.4700 0.4400 0.4400 8,800 -0.03(-6.38%)
May 27, 2022 0.4600 0.4750 0.4350 0.4700 70,613 +0.04(+9.30%)
May 26, 2022 0.3800 0.4350 0.3700 0.4300 154,300 +0.06(+16.22%)
May 25, 2022 0.3450 0.3700 0.3450 0.3700 16,000 +0.04(+12.12%)
May 24, 2022 0.3350 0.3450 0.3300 0.3300 42,000 +0.00(+0.00%)
May 20, 2022 0.3300 0 +0.03(+10.00%)
May 19, 2022 0.3000 0.3100 0.3000 0.3000 13,659 -0.01(-3.23%)
May 18, 2022 0.3050 0.3100 0.2850 0.3100 60,300 +0.01(+3.33%)
May 17, 2022 0.3150 0.3150 0.3000 0.3000 14,100 -0.01(-1.64%)
May 16, 2022 0.3100 0.3100 0.3000 0.3050 59,000 +0.00(+0.00%)
May 13, 2022 0.3150 0.3200 0.3000 0.3050 32,800 -0.01(-1.61%)
May 12, 2022 0.3600 0.3600 0.2950 0.3100 85,428 -0.01(-3.13%)
May 11, 2022 0.3550 0.3550 0.3200 0.3200 64,500 -0.01(-3.03%)
May 10, 2022 0.3600 0.3600 0.3300 0.3300 38,400 -0.02(-7.04%)
May 09, 2022 0.3400 0.3550 0.3400 0.3550 19,090 +0.01(+2.90%)
May 06, 2022 0.3300 0.3600 0.3300 0.3450 120,257 +0.01(+4.55%)
May 05, 2022 0.3500 0.3500 0.3200 0.3300 41,720 -0.02(-5.71%)
May 04, 2022 0.3500 0.3500 0.3400 0.3500 69,881 -0.01(-1.41%)
May 03, 2022 0.3700 0.3700 0.3250 0.3550 68,050 -0.02(-4.05%)
May 02, 2022 0.4000 0.4000 0.3700 0.3700 123,537 -0.03(-6.33%)
Apr 29, 2022 0.4000 0.4100 0.3850 0.3950 76,775 +0.00(+0.00%)
Apr 28, 2022 0.4100 0.4100 0.3950 0.3950 61,000 -0.01(-2.47%)
Apr 27, 2022 0.4150 0.4150 0.3900 0.4050 27,192 +0.01(+1.25%)
Apr 26, 2022 0.4300 0.4400 0.3900 0.4000 225,600 -0.01(-3.61%)
Apr 25, 2022 0.4450 0.4500 0.4000 0.4150 155,150 -0.02(-4.60%)
Apr 22, 2022 0.4600 0.4600 0.4300 0.4350 157,025 -0.02(-4.40%)
Apr 21, 2022 0.4800 0.4800 0.4500 0.4550 170,060 -0.02(-5.21%)
Apr 20, 2022 0.4850 0.4850 0.4800 0.4800 7,503 +0.00(+0.00%)
Apr 19, 2022 0.4900 0.4900 0.4800 0.4800 148,500 -0.02(-3.03%)
Apr 18, 2022 0.5100 0.5100 0.4900 0.4950 123,200 -0.01(-1.00%)
Apr 14, 2022 0.5000 0 +0.01(+2.04%)
Apr 13, 2022 0.5300 0.5300 0.4800 0.4900 41,440 -0.05(-9.26%)
Apr 12, 2022 0.5400 0.5400 0.5300 0.5400 21,500 -0.01(-1.82%)
Apr 11, 2022 0.5500 0.5500 0.5400 0.5500 10,500 +0.01(+1.85%)
Apr 08, 2022 0.5400 0.5400 0.5400 0.5400 5,000 +0.01(+1.89%)
Apr 07, 2022 0.5400 0.5500 0.5300 0.5300 7,300 +0.01(+1.92%)
Apr 06, 2022 0.5400 0.5400 0.5200 0.5200 21,050 -0.03(-5.45%)
Apr 05, 2022 0.5400 0.5500 0.5400 0.5500 9,000 +0.01(+1.85%)
Apr 04, 2022 0.5400 0.5500 0.5400 0.5400 105,087 +0.01(+1.89%)
Apr 01, 2022 0.5300 0.5400 0.5300 0.5300 31,797 +0.00(+0.00%)
Mar 31, 2022 0.5200 0.5300 0.5100 0.5300 48,500 +0.03(+6.00%)
Mar 30, 2022 0.5200 0.5200 0.5000 0.5000 58,616 -0.03(-5.66%)
Mar 29, 2022 0.5200 0.5300 0.5100 0.5300 17,911 +0.04(+7.07%)
Mar 28, 2022 0.5400 0.5400 0.4850 0.4950 139,243 -0.05(-8.33%)
Mar 25, 2022 0.5400 0.5400 0.5400 0.5400 2,605 +0.00(+0.00%)
Mar 24, 2022 0.5500 0.5600 0.5300 0.5400 105,400 +0.00(+0.00%)
Mar 23, 2022 0.5400 0.5500 0.5400 0.5400 8,455 +0.00(+0.00%)
Mar 22, 2022 0.5500 0.5600 0.5400 0.5400 34,558 -0.01(-1.82%)
Mar 21, 2022 0.5500 0.5600 0.5500 0.5500 111,447 +0.01(+1.85%)
Mar 18, 2022 0.5300 0.5400 0.5200 0.5400 47,827 +0.01(+1.89%)
Mar 17, 2022 0.5000 0.5300 0.4700 0.5300 108,996 +0.05(+9.28%)
Mar 16, 2022 0.5100 0.5200 0.4850 0.4850 37,160 -0.03(-4.90%)
Mar 15, 2022 0.5300 0.5400 0.5100 0.5100 59,825 -0.01(-1.92%)
Mar 14, 2022 0.5300 0.5300 0.5100 0.5200 21,153 +0.01(+1.96%)
Mar 11, 2022 0.5300 0.5300 0.5000 0.5100 10,452 -0.01(-1.92%)
Mar 10, 2022 0.5500 0.5600 0.5000 0.5200 120,713 -0.03(-5.45%)
Mar 09, 2022 0.5400 0.5900 0.5400 0.5500 123,480 +0.02(+3.77%)
Mar 08, 2022 0.5100 0.5300 0.5000 0.5300 74,315 +0.03(+6.00%)
Mar 07, 2022 0.5500 0.5500 0.4850 0.5000 77,270 -0.04(-7.41%)
Mar 04, 2022 0.5800 0.5800 0.5300 0.5400 51,895 -0.04(-6.90%)
Mar 03, 2022 0.5800 0.5800 0.5800 0.5800 12,660 +0.00(+0.00%)
Mar 02, 2022 0.5800 0.5800 0.5700 0.5800 55,270 +0.00(+0.00%)
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.