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

Analytixinsight Inc (TSV: ALY )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 6, 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, 2024 0.0800 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Apr 29, 2024 0.0750 0.0800 0.0750 0.0800 88,002 +0.00(+0.00%)
Apr 26, 2024 0.0750 0.0800 0.0750 0.0800 3,000 +0.01(+6.67%)
Apr 25, 2024 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0800 0.0750 0.0750 4,000 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0750 14,000 +0.00(+7.14%)
Apr 22, 2024 0.0850 0.0850 0.0700 0.0700 164,000 -0.01(-17.65%)
Apr 19, 2024 0.0750 0.0850 0.0750 0.0850 78,000 +0.01(+21.43%)
Apr 18, 2024 0.0700 0.0750 0.0700 0.0700 6,500 +0.01(+16.67%)
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0650 0.0600 0.0600 141,000 -0.01(-20.00%)
Apr 15, 2024 0.0500 0.0750 0.0500 0.0750 212,200 +0.02(+36.36%)
Apr 05, 2024 0.0550 0 +0.00(+0.00%)
Apr 04, 2024 0.0550 0.0600 0.0500 0.0550 146,100 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0600 0.0550 0.0550 107,500 -0.00(-8.33%)
Apr 02, 2024 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Apr 01, 2024 0.0550 0.0600 0.0550 0.0600 14,700 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0650 0.0600 0.0600 45,500 -0.01(-14.29%)
Mar 26, 2024 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Mar 22, 2024 0.0750 0 +0.00(+0.00%)
Mar 21, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 6,500 -0.00(-6.67%)
Mar 19, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0750 0.0800 0.0750 0.0750 60,000 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Mar 14, 2024 0.0850 0.0900 0.0800 0.0800 30,000 -0.01(-5.88%)
Mar 13, 2024 0.0800 0.0850 0.0750 0.0850 194,000 +0.01(+6.25%)
Mar 12, 2024 0.0700 0.0900 0.0600 0.0800 518,000 +0.01(+14.29%)
Mar 11, 2024 0.0900 0.0900 0.0700 0.0700 122,700 -0.01(-17.65%)
Mar 08, 2024 0.0600 0.0900 0.0600 0.0850 592,000 +0.03(+41.67%)
Mar 07, 2024 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Mar 06, 2024 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 05, 2024 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Mar 04, 2024 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Mar 01, 2024 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Feb 29, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 28, 2024 0.0650 0.0650 0.0650 0.0650 4,770 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
Feb 26, 2024 0.0650 0.0650 0.0600 0.0650 34,000 +0.01(+8.33%)
Feb 23, 2024 0.0600 0.0600 0.0600 0.0600 2,350 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0600 0.0600 13,590 -0.01(-7.69%)
Feb 21, 2024 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Feb 20, 2024 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Feb 16, 2024 0.0650 0 -0.01(-7.14%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 13, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 12, 2024 0.0650 0.0700 0.0650 0.0700 108,000 +0.01(+7.69%)
Feb 09, 2024 0.0750 0.0750 0.0650 0.0650 100,000 -0.01(-13.33%)
Feb 08, 2024 0.0700 0.0750 0.0700 0.0750 19,000 +0.01(+15.38%)
Feb 07, 2024 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0700 0.0650 0.0650 35,000 +0.00(+0.00%)
Feb 05, 2024 0.0700 0.0700 0.0600 0.0650 26,023 -0.01(-7.14%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 37,697 -0.00(-6.67%)
Feb 01, 2024 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-11.11%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 3,012 +0.00(+0.00%)
Jan 26, 2024 0.0800 0.0900 0.0800 0.0900 155,500 +0.01(+12.50%)
Jan 25, 2024 0.0750 0.0800 0.0750 0.0800 140,000 +0.01(+6.67%)
Jan 23, 2024 0.0750 0 -0.01(-6.25%)
Jan 22, 2024 0.0900 0.0900 0.0800 0.0800 97,597 -0.01(-5.88%)
Jan 19, 2024 0.0900 0.0900 0.0850 0.0850 77,000 -0.00(-5.56%)
Jan 18, 2024 0.0900 0.0950 0.0900 0.0900 92,354 -0.01(-5.26%)
Jan 17, 2024 0.0950 0.0950 0.0950 0.0950 40,014 -0.01(-5.00%)
Jan 16, 2024 0.1000 0.1000 0.0900 0.1000 129,000 +0.01(+5.26%)
Jan 15, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 12, 2024 0.0900 0.0950 0.0900 0.0950 10,000 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.0950 0.0900 0.0950 32,650 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 0.0900 0.0950 63,000 +0.01(+5.56%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0950 0.0900 0.0900 203,500 -0.01(-5.26%)
Jan 05, 2024 0.0900 0.0950 0.0900 0.0950 117,500 +0.01(+5.56%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Jan 03, 2024 0.0900 0.0950 0.0900 0.0900 162,000 +0.00(+0.00%)
Jan 02, 2024 0.1000 0.1000 0.0900 0.0900 185,630 -0.01(-10.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1050 0.1000 0.1000 86,000 -0.00(-4.76%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1050 409,945 +0.00(+5.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1050 0.0950 0.1000 304,000 +0.00(+0.00%)
Dec 20, 2023 0.1150 0.1150 0.1000 0.1000 113,500 -0.01(-9.09%)
Dec 19, 2023 0.1200 0.1500 0.1050 0.1100 613,000 +0.00(+0.00%)
Dec 18, 2023 0.1200 0.1200 0.1050 0.1100 206,000 -0.01(-4.35%)
Dec 15, 2023 0.1150 0.1150 0.1150 0.1150 4,519 +0.00(+0.00%)
Dec 14, 2023 0.1200 0.1200 0.1050 0.1150 66,500 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1150 0.1000 0.1150 203,212 +0.01(+15.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 10,500 -0.00(-4.76%)
Dec 11, 2023 0.1050 0.1050 0.1050 0.1050 45,500 +0.00(+0.00%)
Dec 08, 2023 0.1150 0.1150 0.1000 0.1050 168,128 -0.01(-8.70%)
Dec 07, 2023 0.1150 0.1150 0.1150 0.1150 24,500 -0.00(-4.17%)
Dec 06, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Dec 05, 2023 0.1100 0.1200 0.1100 0.1150 36,100 +0.01(+4.55%)
Dec 04, 2023 0.1150 0.1250 0.1100 0.1100 82,565 -0.01(-8.33%)
Dec 01, 2023 0.1100 0.1200 0.1100 0.1200 150,500 +0.01(+9.09%)
Nov 30, 2023 0.1400 0.1400 0.1100 0.1100 328,482 -0.03(-21.43%)
Nov 29, 2023 0.1400 0.1400 0.1400 0.1400 2,520 -0.00(-3.45%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Nov 27, 2023 0.1500 0.1500 0.1350 0.1450 6,233 -0.01(-3.33%)
Nov 24, 2023 0.1450 0.1500 0.1450 0.1500 4,500 +0.01(+7.14%)
Nov 23, 2023 0.1450 0.1450 0.1400 0.1400 104,500 +0.00(+0.00%)
Nov 22, 2023 0.1500 0.1550 0.1400 0.1400 213,500 -0.01(-6.67%)
Nov 21, 2023 0.1550 0.1550 0.1450 0.1500 11,504 -0.01(-6.25%)
Nov 20, 2023 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Nov 17, 2023 0.1650 0.1750 0.1500 0.1500 78,000 -0.03(-16.67%)
Nov 16, 2023 0.1450 0.1800 0.1450 0.1800 96,200 +0.04(+28.57%)
Nov 15, 2023 0.1550 0.1550 0.1400 0.1400 120,550 -0.01(-9.68%)
Nov 14, 2023 0.1400 0.1550 0.1400 0.1550 117,500 +0.01(+6.90%)
Nov 13, 2023 0.1450 0.1450 0.1450 0.1450 1,150 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1450 0.1400 0.1450 19,000 +0.00(+3.57%)
Nov 09, 2023 0.1450 0.1450 0.1400 0.1400 158,006 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1600 0.1350 0.1400 128,144 -0.01(-6.67%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 100,000 +0.01(+11.11%)
Nov 06, 2023 0.1400 0.1500 0.1350 0.1350 24,611 +0.00(+0.00%)
Nov 03, 2023 0.1350 0.1700 0.1350 0.1350 263,500 +0.01(+3.85%)
Nov 02, 2023 0.1150 0.1350 0.1150 0.1300 207,500 +0.01(+8.33%)
Nov 01, 2023 0.1100 0.1200 0.1050 0.1200 72,500 +0.00(+4.35%)
Oct 31, 2023 0.1150 0.1150 0.1150 0.1150 12,700 +0.00(+0.00%)
Oct 30, 2023 0.1150 0.1200 0.1100 0.1150 336,754 +0.01(+4.55%)
Oct 27, 2023 0.1000 0.1100 0.1000 0.1100 91,000 +0.01(+4.76%)
Oct 26, 2023 0.1050 0.1050 0.1050 0.1050 81,000 +0.00(+5.00%)
Oct 25, 2023 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Oct 24, 2023 0.1000 0.1050 0.1000 0.1050 9,500 +0.00(+5.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Oct 20, 2023 0.0950 0.1000 0.0950 0.0950 34,500 +0.00(+0.00%)
Oct 19, 2023 0.1050 0.1050 0.0950 0.0950 497,900 -0.01(-13.64%)
Oct 18, 2023 0.1150 0.1150 0.1000 0.1100 682,500 -0.01(-4.35%)
Oct 17, 2023 0.1250 0.1400 0.1100 0.1150 94,150 +0.01(+4.55%)
Oct 16, 2023 0.1000 0.1100 0.1000 0.1100 1,864,690 +0.01(+15.79%)
Oct 13, 2023 0.1000 0.1000 0.0900 0.0950 191,444 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Oct 11, 2023 0.0950 0.0950 0.0900 0.0900 107,600 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0850 0.0900 320,300 +0.00(+5.88%)
Oct 06, 2023 0.0850 0 -0.00(-5.56%)
Oct 05, 2023 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+5.88%)
Oct 04, 2023 0.0800 0.0850 0.0800 0.0850 56,500 +0.00(+0.00%)
Oct 03, 2023 0.0900 0.0900 0.0850 0.0850 95,000 +0.00(+0.00%)
Sep 29, 2023 0.0850 18 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 5,150 -0.00(-5.56%)
Sep 27, 2023 0.0850 0.0900 0.0850 0.0900 106,000 +0.00(+5.88%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 80,000 -0.00(-5.56%)
Sep 25, 2023 0.0900 0.0900 0.0800 0.0900 353,000 +0.00(+5.88%)
Sep 22, 2023 0.0900 0.0950 0.0850 0.0850 53,000 +0.00(+0.00%)
Sep 21, 2023 0.0900 0.0900 0.0850 0.0850 106,000 -0.01(-10.53%)
Sep 20, 2023 0.0950 0.1000 0.0950 0.0950 38,019 +0.01(+5.56%)
Sep 19, 2023 0.0950 0.0950 0.0900 0.0900 96,720 -0.01(-5.26%)
Sep 18, 2023 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Sep 15, 2023 0.1000 0.1050 0.1000 0.1000 94,600 +0.00(+0.00%)
Sep 14, 2023 0.0900 0.1000 0.0900 0.1000 97,000 +0.01(+5.26%)
Sep 13, 2023 0.1000 0.1000 0.0950 0.0950 203,880 -0.01(-9.52%)
Sep 12, 2023 0.1100 0.1100 0.1050 0.1050 63,725 +0.00(+0.00%)
Sep 11, 2023 0.1100 0.1100 0.1000 0.1050 57,500 -0.01(-4.55%)
Sep 08, 2023 0.1200 0.1200 0.1100 0.1100 49,000 -0.01(-4.35%)
Sep 07, 2023 0.1150 0.1150 0.1150 0.1150 4,523 -0.00(-4.17%)
Sep 06, 2023 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-4.00%)
Sep 05, 2023 0.1250 0.1250 0.1250 0.1250 2,044 +0.00(+0.00%)
Sep 01, 2023 0.1250 0 -0.01(-3.85%)
Aug 31, 2023 0.1400 0.1400 0.1250 0.1300 119,005 +0.01(+4.00%)
Aug 30, 2023 0.1350 0.1350 0.1250 0.1250 66,300 -0.02(-10.71%)
Aug 29, 2023 0.1600 0.1600 0.1400 0.1400 49,154 -0.01(-6.67%)
Aug 28, 2023 0.1600 0.1600 0.1400 0.1500 131,320 -0.01(-6.25%)
Aug 25, 2023 0.1650 0.1650 0.1600 0.1600 37,200 -0.01(-3.03%)
Aug 24, 2023 0.1550 0.1650 0.1500 0.1650 157,500 +0.02(+10.00%)
Aug 23, 2023 0.1550 0.1550 0.1500 0.1500 6,500 -0.01(-3.23%)
Aug 22, 2023 0.1550 0.1600 0.1500 0.1550 42,000 +0.01(+10.71%)
Aug 21, 2023 0.1500 0.1500 0.1400 0.1400 16,500 -0.01(-6.67%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1550 0.1450 0.1500 7,962 -0.02(-9.09%)
Aug 16, 2023 0.1550 0.1750 0.1500 0.1650 301,009 +0.02(+10.00%)
Aug 15, 2023 0.1400 0.1500 0.1400 0.1500 39,000 +0.01(+11.11%)
Aug 14, 2023 0.1350 0.1350 0.1350 0.1350 11,000 +0.01(+3.85%)
Aug 11, 2023 0.1200 0.1300 0.1200 0.1300 60,459 +0.01(+4.00%)
Aug 10, 2023 0.1300 0.1300 0.1200 0.1250 97,000 -0.01(-3.85%)
Aug 09, 2023 0.1500 0.1500 0.1300 0.1300 351,000 -0.02(-13.33%)
Aug 08, 2023 0.1500 0.1500 0.1400 0.1500 126,763 +0.01(+3.45%)
Aug 04, 2023 0.1450 0 +0.00(+3.57%)
Aug 03, 2023 0.1400 0.1400 0.1400 0.1400 11,006 -0.00(-3.45%)
Aug 02, 2023 0.1400 0.1450 0.1400 0.1450 9,550 +0.00(+0.00%)
Aug 01, 2023 0.1500 0.1500 0.1450 0.1450 74,418 -0.01(-3.33%)
Jul 31, 2023 0.1450 0.1500 0.1450 0.1500 105,050 +0.01(+3.45%)
Jul 28, 2023 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Jul 27, 2023 0.1500 0.1550 0.1500 0.1500 53,025 +0.01(+3.45%)
Jul 26, 2023 0.1550 0.1550 0.1450 0.1450 85,000 -0.01(-3.33%)
Jul 25, 2023 0.1600 0.1600 0.1500 0.1500 69,700 -0.01(-3.23%)
Jul 24, 2023 0.1550 0.1550 0.1550 0.1550 15,500 -0.01(-3.13%)
Jul 21, 2023 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jul 20, 2023 0.1500 0.1600 0.1500 0.1600 58,230 +0.01(+6.67%)
Jul 19, 2023 0.1550 0.1550 0.1500 0.1500 93,300 -0.01(-3.23%)
Jul 18, 2023 0.1650 0.1650 0.1550 0.1550 116,500 -0.01(-3.13%)
Jul 17, 2023 0.1550 0.1600 0.1500 0.1600 200,600 +0.01(+6.67%)
Jul 14, 2023 0.1500 0.1500 0.1500 0.1500 112,000 -0.01(-3.23%)
Jul 13, 2023 0.1500 0.1550 0.1450 0.1550 91,500 +0.01(+3.33%)
Jul 12, 2023 0.1600 0.1600 0.1500 0.1500 81,000 -0.01(-6.25%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Jul 10, 2023 0.1600 0.1700 0.1550 0.1600 124,350 +0.00(+0.00%)
Jul 07, 2023 0.1900 0.1900 0.1550 0.1600 141,504 -0.02(-11.11%)
Jul 06, 2023 0.1850 0.1850 0.1750 0.1800 7,510 -0.01(-5.26%)
Jul 05, 2023 0.1900 0.1900 0.1850 0.1900 5,000 +0.00(+0.00%)
Jun 30, 2023 0.1900 0 +0.01(+2.70%)
Jun 29, 2023 0.1900 0.1950 0.1750 0.1850 113,500 +0.00(+0.00%)
Jun 28, 2023 0.1800 0.2000 0.1750 0.1850 74,000 +0.01(+2.78%)
Jun 27, 2023 0.1900 0.1900 0.1800 0.1800 53,000 -0.02(-7.69%)
Jun 26, 2023 0.2000 0.2000 0.1900 0.1950 21,940 -0.01(-2.50%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 5,019 -0.01(-4.76%)
Jun 22, 2023 0.2050 0.2100 0.2050 0.2100 124,000 +0.01(+7.69%)
Jun 21, 2023 0.2000 0.2050 0.1900 0.1950 133,500 -0.01(-4.88%)
Jun 20, 2023 0.1900 0.2050 0.1900 0.2050 58,500 +0.02(+10.81%)
Jun 19, 2023 0.1800 0.1850 0.1750 0.1850 97,500 +0.01(+5.71%)
Jun 16, 2023 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+0.00%)
Jun 15, 2023 0.1700 0.1750 0.1700 0.1750 66,500 -0.09(-32.69%)
May 08, 2023 0.2750 0.2750 0.2550 0.2600 106,000 -0.02(-5.45%)
May 05, 2023 0.2750 0.2750 0.2650 0.2750 47,000 +0.00(+0.00%)
May 04, 2023 0.2750 0.2800 0.2600 0.2750 140,500 +0.00(+0.00%)
May 03, 2023 0.2650 0.2800 0.2650 0.2750 12,500 +0.01(+3.77%)
May 02, 2023 0.2750 0.2800 0.2500 0.2650 216,000 -0.01(-1.85%)
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.