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 (%)
Jul 31, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 30, 2020 0.5300 0.5500 0.5300 0.5500 70,684 +0.02(+3.77%)
Jul 29, 2020 0.5300 0.5500 0.5100 0.5300 110,421 +0.02(+3.92%)
Jul 28, 2020 0.5800 0.5800 0.5100 0.5100 265,470 -0.07(-12.07%)
Jul 27, 2020 0.5900 0.6100 0.5800 0.5800 98,480 -0.03(-4.92%)
Jul 24, 2020 0.6200 0.6300 0.6000 0.6100 155,122 +0.00(+0.00%)
Jul 23, 2020 0.6300 0.6300 0.5900 0.6100 169,995 -0.01(-1.61%)
Jul 22, 2020 0.6200 0.6200 0.6100 0.6200 47,340 +0.00(+0.00%)
Jul 21, 2020 0.6000 0.6200 0.5900 0.6200 140,766 +0.02(+3.33%)
Jul 20, 2020 0.5700 0.6200 0.5700 0.6000 193,908 +0.05(+9.09%)
Jul 17, 2020 0.5400 0.5500 0.5300 0.5500 80,170 +0.03(+5.77%)
Jul 16, 2020 0.5400 0.5800 0.5200 0.5200 104,359 +0.00(+0.00%)
Jul 15, 2020 0.5300 0.5500 0.5100 0.5200 72,400 +0.02(+4.00%)
Jul 14, 2020 0.5600 0.5600 0.5000 0.5000 316,821 -0.06(-10.71%)
Jul 13, 2020 0.5500 0.6200 0.5400 0.5600 472,280 +0.02(+3.70%)
Jul 10, 2020 0.4950 0.5500 0.4950 0.5400 184,873 +0.06(+12.50%)
Jul 09, 2020 0.4850 0.5000 0.4800 0.4800 83,100 -0.01(-1.03%)
Jul 08, 2020 0.4950 0.5000 0.4850 0.4850 389,262 -0.01(-1.02%)
Jul 07, 2020 0.4900 0.5000 0.4750 0.4900 311,636 +0.01(+1.03%)
Jul 06, 2020 0.4750 0.5000 0.4750 0.4850 454,716 +0.02(+4.30%)
Jul 03, 2020 0.4750 0.4750 0.4500 0.4650 185,905 -0.01(-2.11%)
Jul 02, 2020 0.5000 0.5000 0.4600 0.4750 344,982 +0.01(+3.26%)
Jun 30, 2020 0.4600 0.4600 0.4600 0 +0.05(+10.84%)
Jun 29, 2020 0.4200 0.4200 0.4100 0.4150 23,499 -0.01(-1.19%)
Jun 26, 2020 0.4200 0.4200 0.4200 0.4200 20,400 -0.01(-1.18%)
Jun 25, 2020 0.4250 0.4250 0.4200 0.4250 89,321 -0.01(-1.16%)
Jun 24, 2020 0.4200 0.4300 0.4200 0.4300 120,659 +0.00(+0.00%)
Jun 23, 2020 0.4200 0.4300 0.4100 0.4300 184,701 +0.02(+3.61%)
Jun 22, 2020 0.4100 0.4150 0.4050 0.4150 85,649 +0.01(+2.47%)
Jun 19, 2020 0.4100 0.4250 0.4000 0.4050 100,450 -0.00(-1.22%)
Jun 18, 2020 0.4100 0.4100 0.4100 0.4100 83,660 +0.00(+0.00%)
Jun 17, 2020 0.4000 0.4100 0.4000 0.4100 51,303 +0.02(+5.13%)
Jun 16, 2020 0.3400 0.3900 0.3400 0.3900 219,000 +0.06(+18.18%)
Jun 15, 2020 0.3600 0.3600 0.3200 0.3300 350,527 -0.03(-9.59%)
Jun 12, 2020 0.3600 0.3700 0.3600 0.3650 211,000 +0.01(+1.39%)
Jun 11, 2020 0.3700 0.3700 0.3600 0.3600 34,150 -0.01(-1.37%)
Jun 10, 2020 0.3650 0.3750 0.3650 0.3650 185,600 +0.01(+1.39%)
Jun 09, 2020 0.3800 0.3950 0.3600 0.3600 267,900 -0.03(-6.49%)
Jun 08, 2020 0.3850 0.3900 0.3750 0.3850 20,500 -0.01(-2.53%)
Jun 05, 2020 0.4000 0.4000 0.3950 0.3950 35,132 -0.01(-1.25%)
Jun 04, 2020 0.4000 0.4000 0.3900 0.4000 99,231 +0.01(+1.27%)
Jun 03, 2020 0.4200 0.4400 0.3950 0.3950 154,039 -0.01(-2.47%)
Jun 02, 2020 0.3950 0.4050 0.3950 0.4050 180,510 +0.02(+3.85%)
Jun 01, 2020 0.3850 0.4000 0.3800 0.3900 329,500 +0.01(+1.30%)
May 29, 2020 0.4300 0.4300 0.3800 0.3850 380,200 -0.04(-10.47%)
May 28, 2020 0.3850 0.4550 0.3850 0.4300 401,750 +0.04(+11.69%)
May 27, 2020 0.3700 0.3900 0.3600 0.3850 60,426 +0.03(+6.94%)
May 26, 2020 0.3500 0.3650 0.3500 0.3600 127,800 +0.02(+4.35%)
May 25, 2020 0.3350 0.3500 0.3350 0.3450 87,500 +0.01(+4.55%)
May 22, 2020 0.3450 0.3450 0.3300 0.3300 103,070 -0.01(-2.94%)
May 21, 2020 0.3300 0.3400 0.3300 0.3400 82,000 +0.01(+3.03%)
May 20, 2020 0.3350 0.3400 0.3300 0.3300 199,400 -0.01(-2.94%)
May 19, 2020 0.3400 0.3450 0.3200 0.3400 443,908 +0.05(+17.24%)
May 15, 2020 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
May 14, 2020 0.2500 0.2550 0.2400 0.2550 331,800 +0.01(+2.00%)
May 13, 2020 0.2650 0.2650 0.2450 0.2500 1,025,967 -0.02(-5.66%)
May 11, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 08, 2020 0.2600 0.2650 0.2600 0.2650 35,869 +0.00(+0.00%)
May 07, 2020 0.2600 0.2650 0.2600 0.2650 3,200 +0.01(+1.92%)
May 06, 2020 0.2800 0.2800 0.2550 0.2600 14,000 -0.01(-1.89%)
May 05, 2020 0.2900 0.2900 0.2500 0.2650 359,100 -0.02(-8.62%)
May 04, 2020 0.2900 0.2900 0.2900 0.2900 41,999 +0.01(+1.75%)
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.