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: 3:20 PM EDT, Jun 7, 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 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%)
May 01, 2015 0.3600 0.3600 0.3500 0.3500 62,800 -0.01(-2.78%)
Apr 30, 2015 0.3300 0.3600 0.3200 0.3600 69,500 +0.04(+12.50%)
Apr 29, 2015 0.3300 0.3300 0.3100 0.3200 46,000 -0.02(-5.88%)
Apr 28, 2015 0.3200 0.3400 0.3100 0.3400 103,000 +0.02(+4.62%)
Apr 27, 2015 0.3250 0.3300 0.3250 0.3250 111,800 +0.00(+0.00%)
Apr 24, 2015 0.3350 0.3350 0.3250 0.3250 59,500 -0.02(-4.41%)
Apr 23, 2015 0.3500 0.3500 0.3400 0.3400 60,000 +0.02(+4.62%)
Apr 22, 2015 0.3300 0.3300 0.3250 0.3250 34,255 -0.02(-7.14%)
Apr 20, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 17, 2015 0.3200 0.3450 0.3200 0.3450 139,000 +0.01(+4.55%)
Apr 16, 2015 0.3150 0.3300 0.3100 0.3300 15,000 +0.02(+4.76%)
Apr 15, 2015 0.3250 0.3250 0.3050 0.3150 188,950 -0.02(-4.55%)
Apr 14, 2015 0.3400 0.3400 0.3250 0.3300 51,375 -0.03(-8.33%)
Apr 10, 2015 0.3600 0.3600 0.3600 74 +0.00(+0.00%)
Apr 08, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 07, 2015 0.3500 0.3550 0.3200 0.3500 486,166 +0.02(+6.06%)
Apr 06, 2015 0.3400 0.3400 0.3200 0.3300 24,000 +0.00(+0.00%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 01, 2015 0.3700 0.3700 0.3200 0.3200 71,674 -0.05(-13.51%)
Mar 31, 2015 0.3500 0.3700 0.3200 0.3700 101,500 +0.02(+5.71%)
Mar 30, 2015 0.3100 0.3500 0.3100 0.3500 15,796 +0.02(+6.06%)
Mar 27, 2015 0.3250 0.3300 0.3250 0.3300 60,000 +0.00(+0.00%)
Mar 26, 2015 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-4.35%)
Mar 25, 2015 0.3350 0.3500 0.3300 0.3450 100,500 +0.00(+1.47%)
Mar 24, 2015 0.3300 0.3400 0.3200 0.3400 67,000 +0.01(+3.03%)
Mar 23, 2015 0.3400 0.3450 0.3300 0.3300 212,000 -0.02(-5.71%)
Mar 20, 2015 0.3700 0.3750 0.3500 0.3500 34,000 +0.00(+0.00%)
Mar 19, 2015 0.3150 0.3550 0.3150 0.3500 283,960 +0.05(+16.67%)
Mar 18, 2015 0.2900 0.3050 0.2900 0.3000 223,600 +0.01(+3.45%)
Mar 17, 2015 0.2900 0.2900 0.2900 0.2900 137,500 +0.00(+0.00%)
Mar 16, 2015 0.2900 0.3000 0.2900 0.2900 181,000 +0.00(+0.00%)
Mar 13, 2015 0.2900 0.3000 0.2900 0.2900 80,325 +0.00(+0.00%)
Mar 12, 2015 0.3100 0.3100 0.2900 0.2900 45,500 -0.01(-3.33%)
Mar 11, 2015 0.3150 0.3150 0.3000 0.3000 140,833 -0.01(-3.23%)
Mar 10, 2015 0.3300 0.3300 0.2900 0.3100 107,475 -0.02(-6.06%)
Mar 09, 2015 0.3300 0.3300 0.3300 0.3300 15,000 +0.01(+3.13%)
Mar 06, 2015 0.3450 0.3450 0.3200 0.3200 122,000 -0.02(-5.88%)
Mar 05, 2015 0.3600 0.3600 0.3400 0.3400 336,300 -0.05(-12.82%)
Mar 04, 2015 0.3750 0.3900 0.3500 0.3900 189,470 +0.02(+4.00%)
Mar 03, 2015 0.3600 0.3750 0.3600 0.3750 21,000 -0.01(-1.32%)
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.