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 (%)
Sep 30, 2015 0.2100 0.2300 0.2000 0.2050 852,500 -0.02(-6.82%)
Sep 29, 2015 0.2050 0.2200 0.2000 0.2200 28,000 +0.01(+4.76%)
Sep 28, 2015 0.2100 0.2100 0.2100 0.2100 55,000 +0.00(+0.00%)
Sep 25, 2015 0.2150 0.2150 0.2100 0.2100 10,150 +0.00(+0.00%)
Sep 24, 2015 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Sep 23, 2015 0.2050 0.2200 0.2000 0.2200 42,500 +0.00(+0.00%)
Sep 21, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 17, 2015 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 16, 2015 0.2150 0.2150 0.2100 0.2150 25,000 +0.01(+7.50%)
Sep 15, 2015 0.2300 0.2300 0.2050 0.2000 218,000 -0.05(-20.00%)
Sep 11, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2015 0.2500 0.2650 0.2500 0.2500 22,000 -0.02(-7.41%)
Sep 08, 2015 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Sep 02, 2015 0.2300 0.2300 0.2300 0 -0.04(-13.21%)
Aug 31, 2015 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Aug 28, 2015 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-10.00%)
Aug 27, 2015 0.2300 0.2500 0.2300 0.2500 92,000 +0.04(+16.28%)
Aug 26, 2015 0.2300 0.2300 0.2150 0.2150 8,580 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2200 0.2000 0.2150 63,000 +0.01(+7.50%)
Aug 24, 2015 0.2050 0.2100 0.1350 0.2000 123,000 -0.03(-13.04%)
Aug 21, 2015 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Aug 20, 2015 0.2500 0.2500 0.2500 0.2500 75,000 -0.01(-1.96%)
Aug 19, 2015 0.2650 0.2650 0.2500 0.2550 95,000 -0.01(-3.77%)
Aug 17, 2015 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 14, 2015 0.2800 0.2800 0.2650 0.2700 46,000 -0.01(-3.57%)
Aug 13, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.02(+5.66%)
Aug 12, 2015 0.2700 0.2700 0.2650 0.2650 12,000 -0.02(-5.36%)
Aug 11, 2015 0.2750 0.2800 0.2700 0.2800 500,000 +0.00(+0.00%)
Aug 10, 2015 0.2750 0.2900 0.2750 0.2800 17,500 +0.01(+1.82%)
Aug 07, 2015 0.3000 0.3000 0.2750 0.2750 146,300 -0.02(-8.33%)
Aug 06, 2015 0.2950 0.3000 0.2800 0.3000 98,943 +0.01(+1.69%)
Aug 05, 2015 0.3200 0.3200 0.2950 0.2950 145,185 -0.01(-3.28%)
Aug 04, 2015 0.3200 0.3350 0.3050 0.3050 463,875 -0.02(-4.69%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 30, 2015 0.2950 0.3150 0.2950 0.3100 136,500 +0.00(+0.00%)
Jul 29, 2015 0.2850 0.3100 0.2850 0.3100 154,500 +0.01(+3.33%)
Jul 27, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 24, 2015 0.3000 0.3000 0.2800 0.3000 107,000 +0.01(+3.45%)
Jul 23, 2015 0.2800 0.2900 0.2800 0.2900 141,000 +0.00(+0.00%)
Jul 22, 2015 0.2650 0.2900 0.2500 0.2900 202,000 +0.02(+9.43%)
Jul 21, 2015 0.2650 0.2650 0.2650 0.2650 70,000 -0.01(-1.85%)
Jul 20, 2015 0.2800 0.2800 0.2700 0.2700 20,900 -0.02(-6.90%)
Jul 17, 2015 0.2850 0.2900 0.2850 0.2900 35,300 +0.01(+1.75%)
Jul 16, 2015 0.2700 0.2850 0.2700 0.2850 98,000 +0.00(+0.00%)
Jul 15, 2015 0.2550 0.2850 0.2550 0.2850 110,000 +0.03(+14.00%)
Jul 14, 2015 0.2500 0.2600 0.2500 0.2500 101,500 +0.00(+0.00%)
Jul 13, 2015 0.2400 0.2500 0.2400 0.2500 65,000 +0.02(+8.70%)
Jul 10, 2015 0.2450 0.2500 0.2300 0.2300 100,700 +0.01(+2.22%)
Jul 09, 2015 0.2800 0.2800 0.2200 0.2250 161,125 -0.05(-18.18%)
Jul 08, 2015 0.2800 0.2850 0.2750 0.2750 35,000 -0.01(-3.51%)
Jul 07, 2015 0.2900 0.2900 0.2600 0.2850 29,400 +0.00(+0.00%)
Jul 06, 2015 0.2850 0.2850 0.2850 0.2850 4,000 +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.