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 (%)
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%)
May 01, 2014 0.3450 0.3500 0.3300 0.3300 36,500 -0.01(-4.35%)
Apr 30, 2014 0.3400 0.3500 0.3400 0.3450 56,833 -0.04(-9.21%)
Apr 29, 2014 0.3600 0.3900 0.3600 0.3800 81,300 +0.02(+5.56%)
Apr 28, 2014 0.3600 0.3700 0.3400 0.3600 107,000 -0.04(-10.00%)
Apr 25, 2014 0.4150 0.4150 0.3900 0.4000 159,200 -0.01(-3.61%)
Apr 24, 2014 0.4300 0.4300 0.4150 0.4150 64,900 +0.03(+9.21%)
Apr 23, 2014 0.4000 0.4000 0.3800 0.3800 25,370 -0.07(-14.61%)
Apr 22, 2014 0.4200 0.4450 0.4000 0.4450 54,981 +0.03(+5.95%)
Apr 21, 2014 0.4200 0.4200 0.4200 0.4200 56,500 -0.03(-5.62%)
Apr 17, 2014 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Apr 16, 2014 0.4500 0.4500 0.4300 0.4300 14,000 -0.01(-1.15%)
Apr 15, 2014 0.4100 0.4350 0.3500 0.4350 293,875 -0.02(-3.33%)
Apr 14, 2014 0.4800 0.4800 0.4400 0.4500 66,000 -0.03(-6.25%)
Apr 11, 2014 0.4500 0.4900 0.4500 0.4800 81,500 +0.03(+6.67%)
Apr 10, 2014 0.4800 0.5000 0.4500 0.4500 30,000 -0.03(-6.25%)
Apr 09, 2014 0.4600 0.4800 0.4400 0.4800 34,000 +0.02(+4.35%)
Apr 08, 2014 0.4650 0.4650 0.4500 0.4600 59,300 -0.04(-8.00%)
Apr 07, 2014 0.5300 0.5400 0.5000 0.5000 24,000 -0.03(-5.66%)
Apr 04, 2014 0.5000 0.5300 0.5000 0.5300 30,000 +0.00(+0.00%)
Apr 03, 2014 0.5300 0.5400 0.5300 0.5300 64,000 +0.02(+3.92%)
Apr 02, 2014 0.5100 0.5100 0.5100 0.5100 11,000 +0.01(+2.00%)
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.