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 (%)
Mar 29, 2019 0.3700 0.3700 0.3500 0.3500 57,000 -0.02(-4.11%)
Mar 28, 2019 0.3700 0.3700 0.3600 0.3650 54,000 -0.01(-1.35%)
Mar 27, 2019 0.3750 0.3750 0.3650 0.3700 60,325 -0.01(-1.33%)
Mar 26, 2019 0.3750 0.3750 0.3750 0.3750 12,500 -0.01(-1.32%)
Mar 25, 2019 0.3750 0.3850 0.3650 0.3800 69,775 +0.00(+0.00%)
Mar 22, 2019 0.3800 0.3800 0.3650 0.3800 69,800 -0.01(-1.30%)
Mar 21, 2019 0.3750 0.3850 0.3750 0.3850 212,000 +0.00(+0.00%)
Mar 20, 2019 0.3850 0.3850 0.3800 0.3850 55,500 +0.01(+1.32%)
Mar 19, 2019 0.3900 0.3950 0.3700 0.3800 182,999 +0.00(+0.00%)
Mar 18, 2019 0.3450 0.3900 0.3450 0.3800 312,668 +0.04(+10.14%)
Mar 15, 2019 0.3450 0.3450 0.3400 0.3450 124,500 +0.01(+4.55%)
Mar 14, 2019 0.3200 0.3300 0.3200 0.3300 261,500 +0.01(+3.13%)
Mar 13, 2019 0.3400 0.3400 0.3100 0.3200 401,500 -0.02(-7.25%)
Mar 12, 2019 0.3650 0.3650 0.3400 0.3450 36,000 -0.02(-5.48%)
Mar 11, 2019 0.3800 0.3800 0.3500 0.3650 60,500 -0.03(-6.41%)
Mar 08, 2019 0.3900 0.3900 0.3800 0.3900 31,000 +0.00(+0.00%)
Mar 07, 2019 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
Mar 06, 2019 0.3850 0.3900 0.3650 0.3900 32,000 +0.01(+2.63%)
Mar 05, 2019 0.3800 0.3850 0.3700 0.3800 39,400 -0.01(-1.30%)
Mar 04, 2019 0.3900 0.3900 0.3800 0.3850 22,500 +0.00(+0.00%)
Mar 01, 2019 0.3950 0.4000 0.3850 0.3850 32,750 -0.01(-1.28%)
Feb 28, 2019 0.3900 0.3900 0.3800 0.3900 70,000 +0.00(+0.00%)
Feb 27, 2019 0.3850 0.3900 0.3850 0.3900 14,300 +0.01(+1.30%)
Feb 26, 2019 0.3850 0.3850 0.3650 0.3850 77,001 +0.00(+0.00%)
Feb 25, 2019 0.3750 0.3850 0.3750 0.3850 19,000 +0.00(+0.00%)
Feb 22, 2019 0.3850 0.3900 0.3850 0.3850 18,344 -0.01(-1.28%)
Feb 21, 2019 0.3900 0.3900 0.3850 0.3900 37,354 -0.01(-2.50%)
Feb 20, 2019 0.4050 0.4050 0.4000 0.4000 35,300 +0.00(+0.00%)
Feb 19, 2019 0.4200 0.4200 0.4000 0.4000 298,600 -0.01(-3.61%)
Feb 15, 2019 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Feb 14, 2019 0.3950 0.4100 0.3950 0.4050 334,500 +0.01(+2.53%)
Feb 13, 2019 0.3800 0.3950 0.3800 0.3950 51,100 +0.02(+3.95%)
Feb 12, 2019 0.3600 0.3800 0.3550 0.3800 110,503 +0.02(+5.56%)
Feb 11, 2019 0.3600 0.3600 0.3500 0.3600 26,000 +0.01(+2.86%)
Feb 08, 2019 0.3600 0.3600 0.3500 0.3500 5,000 -0.01(-2.78%)
Feb 07, 2019 0.3650 0.3650 0.3600 0.3600 8,500 +0.00(+0.00%)
Feb 06, 2019 0.3550 0.3600 0.3500 0.3600 10,100 +0.01(+2.86%)
Feb 05, 2019 0.3650 0.3650 0.3450 0.3500 102,800 +0.00(+0.00%)
Feb 04, 2019 0.3700 0.3750 0.3500 0.3500 55,000 -0.02(-4.11%)
Feb 01, 2019 0.4000 0.4000 0.3600 0.3650 107,900 -0.02(-5.19%)
Jan 31, 2019 0.4050 0.4050 0.3850 0.3850 29,700 -0.02(-4.94%)
Jan 30, 2019 0.4100 0.4100 0.4000 0.4050 19,500 +0.01(+1.25%)
Jan 29, 2019 0.4100 0.4100 0.4000 0.4000 55,500 -0.01(-1.23%)
Jan 28, 2019 0.3950 0.4050 0.3950 0.4050 61,500 +0.02(+3.85%)
Jan 25, 2019 0.4000 0.4150 0.3800 0.3900 545,535 -0.01(-1.27%)
Jan 24, 2019 0.3750 0.4100 0.3750 0.3950 178,000 +0.02(+5.33%)
Jan 23, 2019 0.3750 0.3750 0.3600 0.3750 75,500 +0.00(+0.00%)
Jan 22, 2019 0.4000 0.4000 0.3700 0.3750 79,500 -0.01(-1.32%)
Jan 21, 2019 0.4050 0.4050 0.3750 0.3800 108,850 -0.03(-6.17%)
Jan 18, 2019 0.3950 0.4200 0.3950 0.4050 445,500 +0.01(+2.53%)
Jan 17, 2019 0.3950 0.3950 0.3800 0.3950 111,150 +0.01(+1.28%)
Jan 16, 2019 0.3650 0.4100 0.3500 0.3900 612,600 +0.03(+6.85%)
Jan 15, 2019 0.3800 0.3850 0.3600 0.3650 27,075 -0.02(-5.19%)
Jan 14, 2019 0.3850 0.3850 0.3800 0.3850 102,890 +0.02(+4.05%)
Jan 11, 2019 0.3850 0.3850 0.3650 0.3700 83,390 -0.02(-5.13%)
Jan 10, 2019 0.3700 0.3900 0.3450 0.3900 104,400 +0.03(+6.85%)
Jan 09, 2019 0.3500 0.3650 0.3400 0.3650 196,868 +0.02(+7.35%)
Jan 08, 2019 0.2950 0.3500 0.2950 0.3400 574,200 +0.05(+15.25%)
Jan 07, 2019 0.2900 0.2950 0.2900 0.2950 5,000 +0.01(+1.72%)
Jan 04, 2019 0.2900 0.3000 0.2850 0.2900 102,700 -0.01(-1.69%)
Jan 03, 2019 0.2900 0.3200 0.2900 0.2950 277,000 +0.01(+3.51%)
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.