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 (%)
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%)
Mar 02, 2015 0.3600 0.3800 0.3600 0.3800 76,500 +0.02(+4.11%)
Feb 27, 2015 0.3800 0.3800 0.3550 0.3650 30,360 -0.02(-5.19%)
Feb 26, 2015 0.3900 0.3900 0.3700 0.3850 166,250 -0.01(-2.53%)
Feb 25, 2015 0.3900 0.4150 0.3850 0.3950 659,843 +0.01(+1.28%)
Feb 24, 2015 0.3650 0.3900 0.3650 0.3900 133,500 +0.05(+14.71%)
Feb 23, 2015 0.3500 0.3500 0.3400 0.3400 10,500 -0.03(-8.11%)
Feb 20, 2015 0.3600 0.3700 0.3500 0.3700 192,500 +0.01(+2.78%)
Feb 19, 2015 0.3800 0.3800 0.3550 0.3600 66,000 +0.00(+0.00%)
Feb 18, 2015 0.3850 0.3850 0.3600 0.3600 172,630 -0.03(-6.49%)
Feb 17, 2015 0.4100 0.4100 0.3700 0.3850 103,750 -0.03(-8.33%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Feb 12, 2015 0.3500 0.3500 0.3200 0.3500 222,452 +0.01(+2.94%)
Feb 11, 2015 0.3600 0.3600 0.3400 0.3400 109,500 -0.01(-4.23%)
Feb 10, 2015 0.3600 0.3700 0.3400 0.3550 270,450 -0.01(-1.39%)
Feb 09, 2015 0.3700 0.3700 0.3500 0.3600 31,900 -0.01(-2.70%)
Feb 06, 2015 0.3450 0.3700 0.3400 0.3700 131,800 +0.03(+7.25%)
Feb 05, 2015 0.3100 0.3450 0.3000 0.3450 99,500 +0.02(+7.81%)
Feb 04, 2015 0.3400 0.3500 0.3100 0.3200 289,060 -0.03(-8.57%)
Feb 03, 2015 0.3100 0.3500 0.3100 0.3500 463,320 +0.04(+12.90%)
Feb 02, 2015 0.2800 0.3100 0.2800 0.3100 120,500 +0.05(+21.57%)
Jan 30, 2015 0.2550 0.2550 0.2550 0.2550 3,000 -0.02(-7.27%)
Jan 29, 2015 0.2750 0.2750 0.2750 0.2750 125,000 +0.00(+0.00%)
Jan 28, 2015 0.2450 0.2800 0.2400 0.2750 209,500 -0.01(-1.79%)
Jan 27, 2015 0.2450 0.2800 0.2400 0.2800 100,000 +0.05(+21.74%)
Jan 26, 2015 0.2650 0.2650 0.2300 0.2300 167,000 -0.05(-19.30%)
Jan 23, 2015 0.2850 0.2850 0.2850 0.2850 30,000 -0.02(-5.00%)
Jan 22, 2015 0.3000 0.3000 0.3000 0.3000 3,100 -0.01(-1.64%)
Jan 21, 2015 0.3000 0.3150 0.2850 0.3050 138,708 +0.01(+1.67%)
Jan 20, 2015 0.2950 0.3450 0.2900 0.3000 447,900 +0.00(+0.00%)
Jan 19, 2015 0.2500 0.3300 0.2500 0.3000 286,500 +0.06(+25.00%)
Jan 15, 2015 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jan 14, 2015 0.2100 0.2100 0.1850 0.1900 546,166 -0.03(-13.64%)
Jan 13, 2015 0.2000 0.2200 0.2000 0.2200 219,000 +0.01(+4.76%)
Jan 12, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-6.67%)
Jan 08, 2015 0.2250 0.2250 0.2250 482 -0.01(-2.17%)
Jan 07, 2015 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2200 0.2300 26,000 +0.01(+4.55%)
Jan 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 30, 2014 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Dec 22, 2014 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Dec 19, 2014 0.2000 0.2200 0.1950 0.2200 46,500 -0.04(-15.38%)
Dec 18, 2014 0.2400 0.2600 0.1850 0.2600 101,167 +0.07(+36.84%)
Dec 17, 2014 0.2000 0.2000 0.1900 0.1900 323,000 +0.00(+0.00%)
Dec 15, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
Dec 12, 2014 0.1900 0.1900 0.1850 0.1850 15,000 +0.01(+2.78%)
Dec 11, 2014 0.1900 0.1900 0.1800 0.1800 103,000 -0.04(-18.18%)
Dec 10, 2014 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Dec 09, 2014 0.2350 0.2350 0.2350 0.2350 7,240 +0.00(+0.00%)
Dec 05, 2014 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 04, 2014 0.2300 0.2300 0.2300 0.2300 3,615 -0.00(-2.13%)
Dec 03, 2014 0.2400 0.2400 0.2250 0.2350 66,925 +0.00(+0.00%)
Dec 02, 2014 0.2500 0.2500 0.2350 0.2350 127,000 +0.01(+4.44%)
Nov 28, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Nov 26, 2014 0.2200 0.2200 0.2200 370 -0.03(-12.00%)
Nov 25, 2014 0.2700 0.2700 0.2500 0.2500 25,000 -0.02(-5.66%)
Nov 21, 2014 0.2650 0.2650 0.2650 200 +0.01(+1.92%)
Nov 20, 2014 0.2600 0.2600 0.2600 0.2600 10,500 -0.02(-5.45%)
Nov 19, 2014 0.2750 0.2750 0.2750 0.2750 39,400 +0.01(+1.85%)
Nov 17, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 14, 2014 0.2700 0.2700 0.2700 0.2700 316,000 +0.00(+0.00%)
Nov 12, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Nov 11, 2014 0.2600 0.2600 0.2500 0.2500 54,000 -0.01(-3.85%)
Nov 10, 2014 0.2700 0.2700 0.2600 0.2600 27,900 -0.01(-3.70%)
Nov 07, 2014 0.2700 0.3000 0.2650 0.2700 46,000 +0.01(+1.89%)
Nov 06, 2014 0.3000 0.3000 0.2650 0.2650 23,000 -0.02(-5.36%)
Nov 05, 2014 0.2800 0.2800 0.2800 0.2800 20,000 +0.03(+12.00%)
Nov 04, 2014 0.3100 0.3100 0.2500 0.2500 81,000 -0.05(-16.67%)
Nov 03, 2014 0.2850 0.3000 0.2850 0.3000 34,000 +0.00(+0.00%)
Oct 31, 2014 0.3000 0.3250 0.2800 0.3000 162,000 -0.01(-3.23%)
Oct 30, 2014 0.3100 0.3100 0.3100 0.3100 3,296 +0.01(+3.33%)
Oct 29, 2014 0.3000 0.3000 0.3000 0.3000 500 -0.03(-9.09%)
Oct 28, 2014 0.3300 0.3300 0.3300 0.3300 2,500 +0.04(+11.86%)
Oct 27, 2014 0.3000 0.3500 0.2950 0.2950 211,999 -0.01(-1.67%)
Oct 24, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.03(+11.11%)
Oct 22, 2014 0.2700 0.2700 0.2700 185 +0.00(+0.00%)
Oct 20, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 17, 2014 0.2600 0.2700 0.2600 0.2700 338,000 +0.02(+8.00%)
Oct 15, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2014 0.2500 0.2400 0.2500 601,000 +0.01(+4.17%)
Oct 10, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 06, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 03, 2014 0.2400 0.2400 0.2400 0.2400 44,000 +0.00(+0.00%)
Oct 02, 2014 0.2500 0.2500 0.2400 0.2400 531,000 +0.00(+0.00%)
Oct 01, 2014 0.2500 0.2500 0.2400 0.2400 31,000 +0.00(+0.00%)
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%)
Jul 03, 2014 0.3050 0.3050 0.3000 0.3000 15,300 -0.01(-1.64%)
Jun 30, 2014 0.3050 0.3050 0 +0.00(+0.00%)
Jun 27, 2014 0.3200 0.3200 0.3050 0.3050 14,374 -0.01(-3.17%)
Jun 26, 2014 0.3150 0.3150 0.3100 0.3150 45,500 -0.01(-1.56%)
Jun 25, 2014 0.3300 0.3300 0.3200 0.3200 45,500 -0.03(-9.86%)
Jun 24, 2014 0.3500 0.3550 0.3150 0.3550 167,789 -0.03(-6.58%)
Jun 23, 2014 0.3600 0.3800 0.3500 0.3800 62,300 -0.01(-2.56%)
Jun 20, 2014 0.3950 0.3950 0.3900 0.3900 21,000 +0.05(+13.04%)
Jun 19, 2014 0.3450 0.3450 0.3450 0.3450 740 -0.05(-12.66%)
Jun 17, 2014 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jun 16, 2014 0.3900 0.4000 0.3900 0.4000 8,111 -0.02(-4.76%)
Jun 13, 2014 0.4050 0.4200 0.4050 0.4200 3,000 +0.01(+1.20%)
Jun 12, 2014 0.4200 0.4200 0.4150 0.4150 10,500 +0.00(+0.00%)
Jun 11, 2014 0.4200 0.4200 0.4150 0.4150 22,800 +0.01(+1.22%)
Jun 10, 2014 0.4250 0.5000 0.4100 0.4100 496,000 +0.02(+5.13%)
Jun 06, 2014 0.3850 0.3900 0.3850 0.3900 114,800 +0.05(+13.04%)
Jun 05, 2014 0.3750 0.3750 0.3450 0.3450 42,625 -0.05(-12.66%)
Jun 03, 2014 0.3950 0.3950 0.3950 0.3950 0 -0.03(-7.06%)
May 30, 2014 0.4250 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
May 29, 2014 0.4200 0.4250 0.4000 0.4200 90,100 +0.00(+0.00%)
May 28, 2014 0.4000 0.4200 0.3800 0.4200 275,325 +0.02(+6.33%)
May 27, 2014 0.3950 0.3950 0.3950 0.3950 8,000 +0.05(+12.86%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 20, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
May 16, 2014 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
May 15, 2014 0.3900 0.3900 0.3900 0.3900 96,300 +0.02(+5.41%)
May 14, 2014 0.4000 0.4000 0.3700 0.3700 56,100 -0.01(-2.63%)
May 13, 2014 0.3800 0.3800 0.3700 0.3800 62,500 +0.03(+8.57%)
May 12, 2014 0.3450 0.3500 0.3400 0.3500 126,495 +0.01(+4.48%)
May 08, 2014 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
May 07, 2014 0.3600 0.3600 0.3250 0.3550 85,164 +0.01(+4.41%)
May 06, 2014 0.3400 0.3400 0.3400 0.3400 28,500 +0.01(+3.03%)
May 05, 2014 0.3350 0.3350 0.3300 0.3300 31,500 +0.00(+0.00%)
May 02, 2014 0.3350 0.3350 0.3300 0.3300 15,000 +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.