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 (%)
May 31, 2018 0.4250 0.4750 0.4250 0.4700 94,700 +0.04(+9.30%)
May 30, 2018 0.4600 0.4700 0.4250 0.4300 270,283 -0.04(-7.53%)
May 29, 2018 0.4900 0.4950 0.4650 0.4650 158,042 -0.02(-5.10%)
May 28, 2018 0.4900 0.4950 0.4800 0.4900 86,400 +0.02(+3.16%)
May 25, 2018 0.4900 0.4900 0.4500 0.4750 265,800 -0.01(-2.06%)
May 24, 2018 0.4800 0.5200 0.4800 0.4850 362,700 +0.01(+1.04%)
May 23, 2018 0.4650 0.4850 0.4600 0.4800 279,800 +0.01(+3.23%)
May 22, 2018 0.5200 0.5400 0.4650 0.4650 548,771 -0.04(-8.82%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
May 17, 2018 0.5100 0.5700 0.4850 0.4950 1,261,637 +0.02(+3.13%)
May 16, 2018 0.4250 0.4850 0.3900 0.4800 1,105,356 +0.12(+33.33%)
May 15, 2018 0.3950 0.3950 0.3600 0.3600 89,850 -0.03(-7.69%)
May 14, 2018 0.3900 0.3900 0.3850 0.3900 45,000 +0.01(+2.63%)
May 11, 2018 0.3650 0.3800 0.3650 0.3800 35,000 +0.03(+7.04%)
May 10, 2018 0.3600 0.3700 0.3550 0.3550 88,000 -0.01(-2.74%)
May 09, 2018 0.3800 0.3800 0.3650 0.3650 42,900 -0.01(-1.35%)
May 08, 2018 0.3800 0.3800 0.3700 0.3700 21,999 -0.01(-1.33%)
May 07, 2018 0.3850 0.3850 0.3750 0.3750 65,900 +0.00(+0.00%)
May 04, 2018 0.3750 0.3750 0.3600 0.3750 77,000 +0.01(+1.35%)
May 03, 2018 0.3700 0.3750 0.3650 0.3700 172,000 -0.01(-1.33%)
May 02, 2018 0.3800 0.3850 0.3750 0.3750 149,500 -0.01(-2.60%)
May 01, 2018 0.4000 0.4000 0.3850 0.3850 49,270 -0.02(-3.75%)
Apr 30, 2018 0.4100 0.4100 0.3900 0.4000 36,500 -0.01(-2.44%)
Apr 27, 2018 0.3950 0.4100 0.3950 0.4100 50,500 +0.01(+3.80%)
Apr 26, 2018 0.4200 0.4200 0.3900 0.3950 119,500 -0.02(-5.95%)
Apr 25, 2018 0.4500 0.4500 0.4200 0.4200 245,200 -0.03(-6.67%)
Apr 24, 2018 0.4600 0.4750 0.4400 0.4500 130,804 +0.00(+0.00%)
Apr 23, 2018 0.4000 0.5300 0.3900 0.4500 757,550 +0.07(+16.88%)
Apr 20, 2018 0.3900 0.3950 0.3850 0.3850 22,000 +0.00(+0.00%)
Apr 19, 2018 0.3850 0.3950 0.3700 0.3850 71,774 +0.00(+0.00%)
Apr 18, 2018 0.3950 0.3950 0.3850 0.3850 188,116 -0.01(-1.28%)
Apr 17, 2018 0.4000 0.4000 0.3900 0.3900 196,650 -0.02(-3.70%)
Apr 16, 2018 0.3850 0.4200 0.3700 0.4050 436,300 +0.01(+1.25%)
Apr 13, 2018 0.3800 0.4000 0.3800 0.4000 42,950 +0.03(+6.67%)
Apr 12, 2018 0.3850 0.3900 0.3750 0.3750 124,350 -0.01(-1.32%)
Apr 11, 2018 0.3950 0.4000 0.3800 0.3800 74,000 -0.01(-2.56%)
Apr 10, 2018 0.4050 0.4200 0.3900 0.3900 103,907 -0.02(-3.70%)
Apr 09, 2018 0.4000 0.4050 0.3950 0.4050 19,425 +0.01(+1.25%)
Apr 06, 2018 0.3750 0.4000 0.3750 0.4000 55,900 +0.03(+8.11%)
Apr 05, 2018 0.3800 0.3950 0.3700 0.3700 91,122 +0.00(+0.00%)
Apr 04, 2018 0.3900 0.3900 0.3650 0.3700 202,596 -0.03(-6.33%)
Apr 03, 2018 0.4150 0.4150 0.3850 0.3950 72,362 -0.01(-3.66%)
Apr 02, 2018 0.4100 0.4100 0.3600 0.4100 206,630 +0.00(+0.00%)
Mar 29, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 28, 2018 0.4200 0.4300 0.3750 0.4100 331,924 -0.02(-3.53%)
Mar 27, 2018 0.4600 0.4650 0.4100 0.4250 257,265 -0.04(-7.61%)
Mar 26, 2018 0.4700 0.4700 0.4600 0.4600 82,250 -0.01(-2.13%)
Mar 23, 2018 0.4500 0.4700 0.4450 0.4700 66,750 +0.02(+4.44%)
Mar 22, 2018 0.4850 0.4850 0.4450 0.4500 445,172 -0.02(-4.26%)
Mar 21, 2018 0.4750 0.4850 0.4500 0.4700 458,200 +0.00(+1.08%)
Mar 20, 2018 0.4550 0.4650 0.4550 0.4650 107,500 +0.01(+1.09%)
Mar 19, 2018 0.4700 0.4700 0.4600 0.4600 39,500 -0.01(-3.16%)
Mar 16, 2018 0.4600 0.4750 0.4550 0.4750 40,000 +0.01(+2.15%)
Mar 15, 2018 0.4400 0.4700 0.4400 0.4650 36,500 +0.03(+6.90%)
Mar 14, 2018 0.4750 0.4750 0.4350 0.4350 109,300 -0.03(-6.45%)
Mar 13, 2018 0.4700 0.4700 0.4550 0.4650 74,300 -0.01(-2.11%)
Mar 12, 2018 0.4800 0.4800 0.4700 0.4750 108,100 +0.00(+0.00%)
Mar 09, 2018 0.4700 0.4900 0.4650 0.4750 145,000 -0.01(-1.04%)
Mar 08, 2018 0.5000 0.5100 0.4800 0.4800 129,566 -0.01(-1.03%)
Mar 07, 2018 0.5100 0.5200 0.4850 0.4850 120,396 -0.01(-1.02%)
Mar 06, 2018 0.4900 0.5500 0.4900 0.4900 410,800 +0.02(+5.38%)
Mar 05, 2018 0.4900 0.4900 0.4600 0.4650 68,800 +0.02(+3.33%)
Mar 02, 2018 0.4550 0.4700 0.4400 0.4500 216,569 +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.