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 (%)
Jun 30, 2021 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jun 29, 2021 0.6300 0.6600 0.6100 0.6500 289,147 +0.02(+3.17%)
Jun 28, 2021 0.6700 0.7000 0.6300 0.6300 496,206 -0.04(-5.97%)
Jun 25, 2021 0.6300 0.6700 0.6200 0.6700 1,070,636 +0.05(+8.06%)
Jun 24, 2021 0.6500 0.6500 0.6000 0.6200 323,285 +0.00(+0.00%)
Jun 23, 2021 0.6500 0.6500 0.6200 0.6200 39,282 +0.00(+0.00%)
Jun 22, 2021 0.6600 0.6800 0.6200 0.6200 525,540 -0.04(-6.06%)
Jun 21, 2021 0.6800 0.6800 0.6500 0.6600 144,278 -0.01(-1.49%)
Jun 18, 2021 0.6800 0.6800 0.6600 0.6700 55,580 +0.01(+1.52%)
Jun 17, 2021 0.6700 0.6700 0.6400 0.6600 115,438 -0.02(-2.94%)
Jun 16, 2021 0.6700 0.6900 0.6400 0.6800 964,236 +0.00(+0.00%)
Jun 15, 2021 0.6900 0.6900 0.6800 0.6800 156,817 -0.01(-1.45%)
Jun 14, 2021 0.7300 0.7300 0.6900 0.6900 250,568 -0.01(-1.43%)
Jun 11, 2021 0.6800 0.7300 0.6800 0.7000 424,749 +0.01(+1.45%)
Jun 10, 2021 0.6900 0.7000 0.6500 0.6900 855,076 -0.12(-14.81%)
Jun 09, 2021 0.7800 0.8300 0.7700 0.8100 180,586 +0.04(+5.19%)
Jun 08, 2021 0.7900 0.7900 0.7700 0.7700 28,285 +0.00(+0.00%)
Jun 07, 2021 0.7400 0.7800 0.7400 0.7700 33,644 +0.03(+4.05%)
Jun 04, 2021 0.7700 0.7700 0.7400 0.7400 116,510 -0.02(-2.63%)
Jun 03, 2021 76.00 0.7600 0.7400 0.7600 7,448,400 +0.00(+0.00%)
Jun 02, 2021 0.7200 0.7600 0.7200 0.7600 180,560 +0.03(+4.11%)
Jun 01, 2021 0.7300 0.7300 0.7000 0.7300 55,918 +0.00(+0.00%)
May 31, 2021 0.7300 0.7400 0.7200 0.7300 70,893 +0.00(+0.00%)
May 28, 2021 0.7600 0.7600 0.7300 0.7300 40,962 -0.03(-3.95%)
May 27, 2021 0.7000 0.8000 0.7000 0.7600 427,040 +0.06(+8.57%)
May 26, 2021 0.7100 0.7100 0.6900 0.7000 34,070 -0.02(-2.78%)
May 25, 2021 0.7500 0.7600 0.7000 0.7200 223,672 -0.03(-4.00%)
May 21, 2021 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
May 20, 2021 0.7400 0.7400 0.7200 0.7400 19,923 +0.01(+1.37%)
May 19, 2021 0.7200 0.7300 0.6800 0.7300 187,563 +0.00(+0.00%)
May 18, 2021 0.7400 0.7400 0.7200 0.7300 43,893 -0.02(-2.67%)
May 17, 2021 0.7400 0.7500 0.7200 0.7500 56,927 +0.01(+1.35%)
May 14, 2021 0.7200 0.7600 0.7000 0.7400 164,609 +0.02(+2.78%)
May 13, 2021 0.7800 0.7800 0.6700 0.7200 392,425 -0.03(-4.00%)
May 12, 2021 0.7300 0.7700 0.7200 0.7500 301,359 +0.01(+1.35%)
May 11, 2021 0.8300 0.8300 0.7300 0.7400 311,125 -0.09(-10.84%)
May 10, 2021 0.8600 0.8600 0.8300 0.8300 41,766 -0.03(-3.49%)
May 07, 2021 0.7900 0.8800 0.7900 0.8600 113,504 +0.05(+6.17%)
May 06, 2021 0.8300 0.8300 0.7900 0.8100 94,521 +0.00(+0.00%)
May 05, 2021 0.8300 0.8400 0.8100 0.8100 59,562 +0.00(+0.00%)
May 04, 2021 0.8500 0.8600 0.8100 0.8100 140,519 -0.04(-4.71%)
May 03, 2021 0.8800 0.8800 0.8400 0.8500 206,509 -0.03(-3.41%)
Apr 30, 2021 0.8400 0.8800 0.8300 0.8800 229,386 +0.05(+6.02%)
Apr 29, 2021 0.8600 0.8800 0.8300 0.8300 168,939 -0.02(-2.35%)
Apr 28, 2021 0.8100 0.8500 0.7900 0.8500 432,941 +0.05(+6.25%)
Apr 27, 2021 0.8100 0.8200 0.7600 0.8000 325,779 -0.03(-3.61%)
Apr 26, 2021 0.8200 0.8400 0.8000 0.8300 130,606 +0.02(+2.47%)
Apr 23, 2021 0.8700 0.8700 0.7600 0.8100 299,736 -0.03(-3.57%)
Apr 22, 2021 0.8700 0.9100 0.8200 0.8400 242,277 -0.03(-3.45%)
Apr 21, 2021 0.9400 0.9400 0.8700 0.8700 356,761 -0.06(-6.45%)
Apr 20, 2021 0.9500 0.9500 0.9100 0.9300 117,431 -0.03(-3.12%)
Apr 19, 2021 0.9300 0.9600 0.9200 0.9600 54,348 +0.03(+3.23%)
Apr 16, 2021 0.9400 0.9500 0.9300 0.9300 77,366 -0.01(-1.06%)
Apr 15, 2021 0.9600 0.9600 0.9400 0.9400 73,463 -0.02(-2.08%)
Apr 14, 2021 0.9500 0.9700 0.9400 0.9600 92,650 +0.01(+1.05%)
Apr 13, 2021 0.9300 0.9600 0.9100 0.9500 208,416 +0.02(+2.15%)
Apr 12, 2021 0.9900 1.060 0.9200 0.9300 719,731 -0.07(-7.00%)
Apr 09, 2021 1.010 1.020 0.9300 1.000 486,622 -0.01(-0.99%)
Apr 08, 2021 1.030 1.030 0.9900 1.010 58,821 -0.01(-0.98%)
Apr 07, 2021 1.010 1.020 0.9900 1.020 137,411 +0.02(+2.00%)
Apr 06, 2021 1.030 1.040 1.000 1.000 182,994 -0.03(-2.91%)
Apr 05, 2021 1.000 1.030 0.9900 1.030 115,548 +0.04(+4.04%)
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.