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: 10:33 AM EDT, Jun 10, 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 (%)
Sep 30, 2016 0.1900 0.1900 0.1900 0.1900 32,500 -0.01(-5.00%)
Sep 29, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 451 +0.01(+5.26%)
Sep 21, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 20, 2016 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 19, 2016 0.1900 0.1900 0.1900 0.1900 33,000 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Sep 14, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 13, 2016 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 12, 2016 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-5.00%)
Sep 09, 2016 0.2000 0.2000 0.2000 0.2000 4,000 -0.01(-4.76%)
Sep 02, 2016 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Aug 30, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 29, 2016 0.1850 0.1850 0.1850 0.1850 1,851 -0.03(-13.95%)
Aug 25, 2016 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Aug 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 22, 2016 0.1750 0.1750 0.1750 0.1750 74,500 +0.00(+0.00%)
Aug 17, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 16, 2016 0.1950 0.1950 0.1750 0.1750 155,000 -0.01(-5.41%)
Aug 12, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 10, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 09, 2016 0.1950 0.1950 0.1900 0.1900 86,000 -0.02(-9.52%)
Aug 08, 2016 0.1950 0.2100 0.1950 0.2100 14,000 -0.01(-2.33%)
Aug 04, 2016 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Aug 02, 2016 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Jul 25, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 20, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 19, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+8.57%)
Jul 15, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 05, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.02(+12.50%)
Jul 04, 2016 0.1850 0.1850 0.1600 0.1600 40,000 -0.02(-11.11%)
Jun 30, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 29, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jun 28, 2016 0.2000 0.2200 0.2000 0.2000 11,400 +0.00(+0.00%)
Jun 24, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 23, 2016 0.2000 0.2000 0.2000 0.2000 157,000 +0.00(+0.00%)
Jun 16, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2016 0.2300 0.2300 0.2000 0.2000 57,500 +0.00(+0.00%)
Jun 14, 2016 0.2100 0.2100 0.2000 0.2000 125,000 -0.01(-4.76%)
Jun 10, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 09, 2016 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Jun 08, 2016 0.2050 0.2200 0.2000 0.2200 71,000 +0.00(+0.00%)
Jun 06, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 02, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 30, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 27, 2016 0.2000 0.2100 0.2000 0.2100 616,000 +0.01(+5.00%)
May 26, 2016 0.2000 0.2000 0.2000 0.2000 175,000 +0.00(+0.00%)
May 24, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 20, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 18, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 16, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 13, 2016 0.2150 0.2150 0.2000 0.2000 127,500 +0.00(+0.00%)
May 11, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 10, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
May 06, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 05, 2016 0.2100 0.2200 0.2050 0.2200 90,500 +0.01(+4.76%)
May 04, 2016 0.2100 0.2100 0.2000 0.2100 101,000 +0.00(+0.00%)
May 02, 2016 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Apr 29, 2016 0.2050 0.2450 0.2050 0.2450 38,000 +0.01(+6.52%)
Apr 22, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 21, 2016 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Apr 20, 2016 0.2100 0.2200 0.2000 0.2000 146,000 +0.00(+0.00%)
Apr 19, 2016 0.2000 0.2000 0.2000 0.2000 182,500 +0.00(+0.00%)
Apr 18, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 14, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 12, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 11, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Apr 08, 2016 0.2000 0.2000 0.2000 0.2000 27,500 -0.01(-4.76%)
Apr 07, 2016 0.1950 0.2150 0.1950 0.2100 268,500 +0.01(+7.69%)
Apr 06, 2016 0.1950 0.1950 0.1950 0.1950 65,000 +0.01(+5.41%)
Apr 01, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 31, 2016 0.2000 0.2000 0.1850 0.1850 17,000 -0.02(-7.50%)
Mar 30, 2016 0.1900 0.2000 0.1900 0.2000 197,500 +0.00(+0.00%)
Mar 29, 2016 0.1800 0.2000 0.1800 0.2000 172,728 +0.02(+11.11%)
Mar 28, 2016 0.1800 0.1800 0.1800 0.1800 350,500 +0.02(+12.50%)
Mar 24, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 21, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 18, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+12.50%)
Mar 15, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 14, 2016 0.1800 0.1800 0.1800 0.1800 45,500 +0.00(+0.00%)
Mar 10, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 09, 2016 0.1800 0.1800 0.1800 0.1800 66,500 -0.01(-5.26%)
Mar 07, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Mar 04, 2016 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 03, 2016 0.2200 0.2200 0.2100 0.2100 129,500 -0.01(-4.55%)
Mar 02, 2016 0.1900 0.2200 0.1800 0.2200 432,333 +0.04(+18.92%)
Mar 01, 2016 0.1950 0.1950 0.1800 0.1850 24,500 +0.01(+8.82%)
Feb 29, 2016 0.2200 0.2500 0.1700 0.1700 648,000 -0.02(-10.53%)
Feb 26, 2016 0.1700 0.1900 0.1700 0.1900 232,500 +0.04(+26.67%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 250,000 +0.00(+0.00%)
Feb 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 22, 2016 0.1500 0.1500 0.1500 0.1500 103,000 +0.00(+0.00%)
Feb 19, 2016 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-3.23%)
Feb 17, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2016 0.1600 0.1600 0.1600 0.1600 162,000 -0.01(-5.88%)
Feb 09, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 08, 2016 0.1600 0.1650 0.1550 0.1650 434,500 +0.01(+3.13%)
Feb 04, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 03, 2016 0.1550 0.1700 0.1550 0.1600 167,500 +0.00(+0.00%)
Feb 01, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 28, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 27, 2016 0.1500 0.1500 0.1450 0.1500 27,500 +0.00(+0.00%)
Jan 26, 2016 0.1550 0.1550 0.1500 0.1500 18,000 -0.01(-6.25%)
Jan 22, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jan 21, 2016 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jan 20, 2016 0.1600 0.1600 0.1600 0.1600 60,000 -0.01(-3.03%)
Jan 19, 2016 0.1650 0.1650 0.1650 0.1650 2,000 -0.02(-10.81%)
Jan 18, 2016 0.1800 0.1850 0.1800 0.1850 12,500 +0.02(+15.62%)
Jan 15, 2016 0.1600 0.1800 0.1600 0.1600 316,050 -0.02(-11.11%)
Jan 11, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 08, 2016 0.1600 0.1650 0.1600 0.1650 45,814 -0.01(-8.33%)
Jan 07, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.50%)
Jan 06, 2016 0.1800 0.1800 0.1600 0.1600 40,617 -0.02(-11.11%)
Dec 31, 2015 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 30, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Dec 29, 2015 0.1700 0.1700 0.1700 0.1700 7,870 +0.01(+3.03%)
Dec 24, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 23, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Dec 22, 2015 0.1600 0.1600 0.1550 0.1600 371,000 -0.01(-3.03%)
Dec 16, 2015 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Dec 15, 2015 0.1700 0.1900 0.1700 0.1900 80,800 +0.03(+18.75%)
Dec 14, 2015 0.1600 0.1600 0.1600 0.1600 27,000 +0.00(+0.00%)
Dec 11, 2015 0.1650 0.1650 0.1600 0.1600 38,167 +0.01(+3.23%)
Dec 10, 2015 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Dec 09, 2015 0.1600 0.1600 0.1550 0.1600 59,185 +0.00(+0.00%)
Dec 07, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 02, 2015 0.1700 0.1700 0.1600 0.1650 121,500 +0.00(+0.00%)
Dec 01, 2015 0.1700 0.1700 0.1650 0.1650 10,500 +0.01(+3.13%)
Nov 30, 2015 0.1650 0.1650 0.1600 0.1600 8,000 -0.02(-11.11%)
Nov 27, 2015 0.1750 0.1800 0.1750 0.1800 8,000 +0.02(+12.50%)
Nov 26, 2015 0.1600 0.1600 0.1600 0.1600 172,000 +0.00(+0.00%)
Nov 23, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 20, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Nov 19, 2015 0.1650 0.1650 0.1600 0.1600 23,500 -0.01(-5.88%)
Nov 17, 2015 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 16, 2015 0.1700 0.1700 0.1550 0.1550 230,000 -0.02(-8.82%)
Nov 13, 2015 0.1700 0.1750 0.1700 0.1700 41,000 +0.01(+6.25%)
Nov 12, 2015 0.1650 0.1650 0.1550 0.1600 0 -0.01(-3.03%)
Nov 11, 2015 0.1650 0.1650 0.1650 0.1650 40,000 +0.00(+0.00%)
Nov 10, 2015 0.1700 0.1700 0.1650 0.1650 16,000 +0.00(+0.00%)
Nov 06, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 05, 2015 0.1600 0.1750 0.1550 0.1600 138,000 +0.00(+0.00%)
Nov 04, 2015 0.1750 0.1800 0.1500 0.1600 297,500 -0.02(-11.11%)
Oct 30, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 28, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 27, 2015 0.1950 0.1950 0.1900 0.1900 8,000 +0.01(+5.56%)
Oct 26, 2015 0.1850 0.1850 0.1800 0.1800 23,333 +0.00(+0.00%)
Oct 23, 2015 0.1850 0.1850 0.1800 0.1800 89,000 -0.01(-2.70%)
Oct 22, 2015 0.1850 0.1850 0.1850 0.1850 3,000 -0.02(-7.50%)
Oct 16, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 15, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Oct 13, 2015 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Oct 09, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 05, 2015 0.1950 0.2000 0.1800 0.2000 216,500 +0.01(+5.26%)
Oct 02, 2015 0.1900 0.1900 0.1900 0.1900 29,500 +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.