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 (%)
Aug 30, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 29, 2019 0.3850 0.3900 0.3700 0.3850 32,500 +0.02(+5.48%)
Aug 28, 2019 0.3600 0.3850 0.3550 0.3650 90,046 -0.02(-5.19%)
Aug 27, 2019 0.3950 0.4000 0.3700 0.3850 148,493 -0.02(-4.94%)
Aug 26, 2019 0.4200 0.4200 0.4050 0.4050 112,118 -0.00(-1.22%)
Aug 23, 2019 0.4050 0.4150 0.4000 0.4100 29,000 +0.01(+2.50%)
Aug 22, 2019 0.3950 0.4300 0.3750 0.4000 493,881 +0.00(+0.00%)
Aug 21, 2019 0.3250 0.4000 0.3250 0.4000 218,950 +0.07(+21.21%)
Aug 20, 2019 0.3250 0.3300 0.3250 0.3300 11,500 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3300 0.3200 0.3300 33,500 +0.01(+3.13%)
Aug 16, 2019 0.3350 0.3400 0.3150 0.3200 189,000 -0.02(-4.48%)
Aug 15, 2019 0.3300 0.3350 0.3300 0.3350 28,000 +0.01(+1.52%)
Aug 14, 2019 0.3350 0.3350 0.3300 0.3300 10,499 -0.01(-1.49%)
Aug 13, 2019 0.3350 0.3350 0.3350 0.3350 1,700 +0.00(+0.00%)
Aug 12, 2019 0.3350 0.3350 0.3150 0.3350 57,500 +0.00(+0.00%)
Aug 09, 2019 0.3350 0.3400 0.3300 0.3350 101,499 -0.01(-1.47%)
Aug 08, 2019 0.3550 0.3550 0.3200 0.3400 105,800 +0.00(+0.00%)
Aug 06, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 01, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Jul 31, 2019 0.3550 0.3550 0.3350 0.3450 13,500 +0.00(+0.00%)
Jul 29, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jul 26, 2019 0.3600 0.3600 0.3500 0.3500 15,000 -0.01(-2.78%)
Jul 25, 2019 0.3500 0.3600 0.3500 0.3600 19,225 +0.02(+4.35%)
Jul 24, 2019 0.3450 0.3500 0.3450 0.3450 16,000 +0.00(+1.47%)
Jul 23, 2019 0.3500 0.3500 0.3350 0.3400 93,000 -0.00(-1.45%)
Jul 22, 2019 0.3450 0.3450 0.3450 0.3450 4,050 +0.00(+0.00%)
Jul 19, 2019 0.3700 0.3700 0.3000 0.3450 379,198 -0.03(-6.76%)
Jul 18, 2019 0.3500 0.3700 0.3500 0.3700 16,500 +0.01(+2.78%)
Jul 17, 2019 0.3750 0.3750 0.3600 0.3600 13,000 -0.01(-2.70%)
Jul 16, 2019 0.3800 0.3850 0.3650 0.3700 102,314 -0.01(-2.63%)
Jul 15, 2019 0.3750 0.3800 0.3750 0.3800 65,800 +0.01(+1.33%)
Jul 12, 2019 0.3700 0.3750 0.3700 0.3750 15,000 +0.01(+2.74%)
Jul 11, 2019 0.3700 0.3700 0.3650 0.3650 80,000 +0.00(+0.00%)
Jul 10, 2019 0.3700 0.3750 0.3550 0.3650 58,000 -0.01(-2.67%)
Jul 09, 2019 0.3750 0.3750 0.3550 0.3750 84,000 +0.01(+1.35%)
Jul 08, 2019 0.3850 0.3850 0.3700 0.3700 8,000 -0.01(-1.33%)
Jul 05, 2019 0.3700 0.3750 0.3700 0.3750 38,300 +0.01(+2.74%)
Jul 04, 2019 0.3700 0.3750 0.3650 0.3650 35,000 -0.01(-2.67%)
Jul 03, 2019 0.3750 0.3750 0.3750 0.3750 15,500 +0.01(+1.35%)
Jul 02, 2019 0.3600 0.3700 0.3500 0.3700 48,000 +0.01(+2.78%)
Jun 28, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2019 0.3650 0.3650 0.3400 0.3600 41,000 +0.00(+0.00%)
Jun 26, 2019 0.3650 0.3700 0.3600 0.3600 52,000 +0.01(+2.86%)
Jun 25, 2019 0.3850 0.3950 0.3300 0.3500 170,499 -0.02(-4.11%)
Jun 24, 2019 0.3850 0.3850 0.3650 0.3650 60,000 -0.03(-6.41%)
Jun 21, 2019 0.3850 0.4100 0.3800 0.3900 33,100 +0.00(+0.00%)
Jun 20, 2019 0.3850 0.3900 0.3700 0.3900 98,500 +0.01(+1.30%)
Jun 19, 2019 0.3900 0.3900 0.3850 0.3850 10,000 -0.01(-1.28%)
Jun 18, 2019 0.3900 0.3950 0.3900 0.3900 28,725 -0.01(-1.27%)
Jun 17, 2019 0.3800 0.3950 0.3800 0.3950 34,600 +0.02(+3.95%)
Jun 14, 2019 0.3850 0.3850 0.3750 0.3800 18,000 -0.01(-1.30%)
Jun 13, 2019 0.3850 0.3850 0.3850 0.3850 3,100 -0.01(-1.28%)
Jun 12, 2019 0.3850 0.3950 0.3800 0.3900 22,249 +0.01(+2.63%)
Jun 11, 2019 0.3850 0.3850 0.3800 0.3800 5,500 -0.01(-1.30%)
Jun 07, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Jun 06, 2019 0.3950 0.3950 0.3900 0.3950 6,000 +0.00(+0.00%)
Jun 05, 2019 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Jun 04, 2019 0.3900 0.4000 0.3800 0.3950 76,000 +0.03(+6.76%)
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.