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

Analytixinsight Inc (TSV: ALY )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 27, 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, 2014 0.2450 0.2450 0.2400 0.2400 87,000 +0.01(+4.35%)
Sep 29, 2014 0.2400 0.2400 0.2300 0.2300 45,000 -0.05(-16.36%)
Sep 26, 2014 0.2750 0.2750 0.2750 0.2750 2,000 +0.02(+7.84%)
Sep 25, 2014 0.2700 0.2700 0.2550 0.2550 7,000 -0.02(-7.27%)
Sep 24, 2014 0.2750 0.2750 0.2750 0.2750 28,600 +0.04(+14.58%)
Sep 23, 2014 0.2350 0.2500 0.2300 0.2400 34,667 -0.04(-12.73%)
Sep 19, 2014 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Sep 18, 2014 0.2300 0.2900 0.2300 0.2900 197,270 +0.08(+38.10%)
Sep 17, 2014 0.2300 0.2300 0.2100 0.2100 98,500 -0.02(-8.70%)
Sep 16, 2014 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Sep 15, 2014 0.2300 0.2300 0.2300 0.2300 50,000 +0.01(+4.55%)
Sep 12, 2014 0.2250 0.2250 0.2200 0.2200 85,000 -0.01(-2.22%)
Sep 11, 2014 0.2400 0.2400 0.2250 0.2250 26,000 -0.02(-8.16%)
Sep 10, 2014 0.2500 0.2500 0.2450 0.2450 109,000 -0.01(-2.00%)
Sep 09, 2014 0.2500 0.2500 0.2500 0.2500 350,500 +0.00(+0.00%)
Sep 08, 2014 0.2400 0.2500 0.2400 0.2500 42,400 +0.00(+0.00%)
Sep 05, 2014 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
Sep 04, 2014 0.2400 0.2500 0.2400 0.2500 27,145 +0.01(+2.04%)
Sep 03, 2014 0.2400 0.2400 0.2400 0.2450 273,100 +0.01(+2.08%)
Aug 29, 2014 0.2400 0.2400 0.2400 86 +0.01(+6.67%)
Aug 25, 2014 0.2250 0.2250 0.2250 0 -0.04(-13.46%)
Aug 21, 2014 0.2600 0 +0.02(+8.33%)
Aug 20, 2014 0.2500 0.2500 0.2300 0.2400 819,250 +0.01(+4.35%)
Aug 19, 2014 0.2300 0.2300 0.2300 0.2300 34,500 +0.00(+0.00%)
Aug 15, 2014 0.2300 0 +0.00(+0.00%)
Aug 14, 2014 0.2550 0.2550 0.2300 0.2300 89,750 -0.02(-8.00%)
Aug 12, 2014 0.2500 0 +0.02(+8.70%)
Aug 11, 2014 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-4.17%)
Aug 07, 2014 0.2400 0 -0.04(-14.29%)
Aug 06, 2014 0.2700 0.2800 0.2600 0.2800 80,250 +0.02(+7.69%)
Aug 05, 2014 0.2800 0.2800 0.2600 0.2600 31,000 +0.00(+0.00%)
Jul 31, 2014 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 30, 2014 0.2650 0.2650 0.2650 0.2650 29,500 -0.02(-7.02%)
Jul 29, 2014 0.2850 0.2850 0.2850 0.2850 9,000 +0.00(+0.00%)
Jul 28, 2014 0.2800 0.2850 0.2800 0.2850 97,000 -0.03(-8.06%)
Jul 25, 2014 0.2850 0.3100 0.2650 0.3100 66,000 +0.02(+6.90%)
Jul 24, 2014 0.2900 0.2900 0.2900 0.2900 38,500 +0.00(+0.00%)
Jul 23, 2014 0.2900 0.2900 0.2900 0.2900 31,400 +0.02(+7.41%)
Jul 22, 2014 0.2700 0.2700 0.2700 0.2700 9,000 -0.01(-1.82%)
Jul 21, 2014 0.2950 0.2950 0.2750 0.2750 135,000 -0.04(-14.06%)
Jul 18, 2014 0.3100 0.3200 0.3100 0.3200 62,000 +0.01(+3.23%)
Jul 17, 2014 0.3200 0.3200 0.2900 0.3100 43,333 -0.01(-3.13%)
Jul 16, 2014 0.3200 0.3200 0.3000 0.3200 65,700 +0.01(+1.59%)
Jul 15, 2014 0.3100 0.3150 0.3100 0.3150 20,036 +0.03(+10.53%)
Jul 14, 2014 0.2800 0.2850 0.2800 0.2850 26,000 +0.01(+3.64%)
Jul 11, 2014 0.2900 0.2950 0.2700 0.2750 48,700 -0.01(-1.79%)
Jul 10, 2014 0.2800 0.2800 0.2800 0.2800 5,800 +0.01(+1.82%)
Jul 09, 2014 0.2700 0.2750 0.2700 0.2750 27,000 +0.00(+0.00%)
Jul 08, 2014 0.3000 0.3000 0.2700 0.2750 41,000 -0.02(-8.33%)
Jul 04, 2014 0.3000 0.3000 0 +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.