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 (%)
May 16, 2024 0.0700 0 +0.01(+16.67%)
May 14, 2024 0.0600 0 +0.00(+0.00%)
May 13, 2024 0.0600 0.0600 0.0600 0.0600 37,000 -0.01(-20.00%)
May 09, 2024 0.0750 0 +0.00(+0.00%)
May 08, 2024 0.0600 0.0750 0.0600 0.0750 48,000 +0.00(+7.14%)
May 06, 2024 0.0700 0 -0.00(-6.67%)
May 02, 2024 0.0750 0 +0.00(+7.14%)
May 01, 2024 0.0700 0.0700 0.0700 0.0700 10,163 -0.00(-6.67%)
Apr 30, 2024 0.0800 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Apr 29, 2024 0.0750 0.0800 0.0750 0.0800 88,002 +0.00(+0.00%)
Apr 26, 2024 0.0750 0.0800 0.0750 0.0800 3,000 +0.01(+6.67%)
Apr 25, 2024 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Apr 24, 2024 0.0800 0.0800 0.0750 0.0750 4,000 +0.00(+0.00%)
Apr 23, 2024 0.0750 0.0750 0.0700 0.0750 14,000 +0.00(+7.14%)
Apr 22, 2024 0.0850 0.0850 0.0700 0.0700 164,000 -0.01(-17.65%)
Apr 19, 2024 0.0750 0.0850 0.0750 0.0850 78,000 +0.01(+21.43%)
Apr 18, 2024 0.0700 0.0750 0.0700 0.0700 6,500 +0.01(+16.67%)
Apr 17, 2024 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0650 0.0600 0.0600 141,000 -0.01(-20.00%)
Apr 15, 2024 0.0500 0.0750 0.0500 0.0750 212,200 +0.02(+36.36%)
Apr 05, 2024 0.0550 0 +0.00(+0.00%)
Apr 04, 2024 0.0550 0.0600 0.0500 0.0550 146,100 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0600 0.0550 0.0550 107,500 -0.00(-8.33%)
Apr 02, 2024 0.0600 0.0600 0.0550 0.0600 63,000 +0.00(+0.00%)
Apr 01, 2024 0.0550 0.0600 0.0550 0.0600 14,700 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0650 0.0600 0.0600 45,500 -0.01(-14.29%)
Mar 26, 2024 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Mar 22, 2024 0.0750 0 +0.00(+0.00%)
Mar 21, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 6,500 -0.00(-6.67%)
Mar 19, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0750 0.0800 0.0750 0.0750 60,000 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Mar 14, 2024 0.0850 0.0900 0.0800 0.0800 30,000 -0.01(-5.88%)
Mar 13, 2024 0.0800 0.0850 0.0750 0.0850 194,000 +0.01(+6.25%)
Mar 12, 2024 0.0700 0.0900 0.0600 0.0800 518,000 +0.01(+14.29%)
Mar 11, 2024 0.0900 0.0900 0.0700 0.0700 122,700 -0.01(-17.65%)
Mar 08, 2024 0.0600 0.0900 0.0600 0.0850 592,000 +0.03(+41.67%)
Mar 07, 2024 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Mar 06, 2024 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 05, 2024 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Mar 04, 2024 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Mar 01, 2024 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Feb 29, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 28, 2024 0.0650 0.0650 0.0650 0.0650 4,770 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0650 0.0600 0.0650 5,000 +0.00(+0.00%)
Feb 26, 2024 0.0650 0.0650 0.0600 0.0650 34,000 +0.01(+8.33%)
Feb 23, 2024 0.0600 0.0600 0.0600 0.0600 2,350 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0600 0.0600 13,590 -0.01(-7.69%)
Feb 21, 2024 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Feb 20, 2024 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Feb 16, 2024 0.0650 0 -0.01(-7.14%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 13, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Feb 12, 2024 0.0650 0.0700 0.0650 0.0700 108,000 +0.01(+7.69%)
Feb 09, 2024 0.0750 0.0750 0.0650 0.0650 100,000 -0.01(-13.33%)
Feb 08, 2024 0.0700 0.0750 0.0700 0.0750 19,000 +0.01(+15.38%)
Feb 07, 2024 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0700 0.0650 0.0650 35,000 +0.00(+0.00%)
Feb 05, 2024 0.0700 0.0700 0.0600 0.0650 26,023 -0.01(-7.14%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 37,697 -0.00(-6.67%)
Feb 01, 2024 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 22,000 +0.00(+0.00%)
Jan 30, 2024 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-11.11%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 3,012 +0.00(+0.00%)
Jan 26, 2024 0.0800 0.0900 0.0800 0.0900 155,500 +0.01(+12.50%)
Jan 25, 2024 0.0750 0.0800 0.0750 0.0800 140,000 +0.01(+6.67%)
Jan 23, 2024 0.0750 0 -0.01(-6.25%)
Jan 22, 2024 0.0900 0.0900 0.0800 0.0800 97,597 -0.01(-5.88%)
Jan 19, 2024 0.0900 0.0900 0.0850 0.0850 77,000 -0.00(-5.56%)
Jan 18, 2024 0.0900 0.0950 0.0900 0.0900 92,354 -0.01(-5.26%)
Jan 17, 2024 0.0950 0.0950 0.0950 0.0950 40,014 -0.01(-5.00%)
Jan 16, 2024 0.1000 0.1000 0.0900 0.1000 129,000 +0.01(+5.26%)
Jan 15, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 12, 2024 0.0900 0.0950 0.0900 0.0950 10,000 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.0950 0.0900 0.0950 32,650 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 0.0900 0.0950 63,000 +0.01(+5.56%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0950 0.0900 0.0900 203,500 -0.01(-5.26%)
Jan 05, 2024 0.0900 0.0950 0.0900 0.0950 117,500 +0.01(+5.56%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 77,000 +0.00(+0.00%)
Jan 03, 2024 0.0900 0.0950 0.0900 0.0900 162,000 +0.00(+0.00%)
Jan 02, 2024 0.1000 0.1000 0.0900 0.0900 185,630 -0.01(-10.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1050 0.1000 0.1000 86,000 -0.00(-4.76%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1050 409,945 +0.00(+5.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1050 0.0950 0.1000 304,000 +0.00(+0.00%)
Dec 20, 2023 0.1150 0.1150 0.1000 0.1000 113,500 -0.01(-9.09%)
Dec 19, 2023 0.1200 0.1500 0.1050 0.1100 613,000 +0.00(+0.00%)
Dec 18, 2023 0.1200 0.1200 0.1050 0.1100 206,000 -0.01(-4.35%)
Dec 15, 2023 0.1150 0.1150 0.1150 0.1150 4,519 +0.00(+0.00%)
Dec 14, 2023 0.1200 0.1200 0.1050 0.1150 66,500 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1150 0.1000 0.1150 203,212 +0.01(+15.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 10,500 -0.00(-4.76%)
Dec 11, 2023 0.1050 0.1050 0.1050 0.1050 45,500 +0.00(+0.00%)
Dec 08, 2023 0.1150 0.1150 0.1000 0.1050 168,128 -0.01(-8.70%)
Dec 07, 2023 0.1150 0.1150 0.1150 0.1150 24,500 -0.00(-4.17%)
Dec 06, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Dec 05, 2023 0.1100 0.1200 0.1100 0.1150 36,100 +0.01(+4.55%)
Dec 04, 2023 0.1150 0.1250 0.1100 0.1100 82,565 -0.01(-8.33%)
Dec 01, 2023 0.1100 0.1200 0.1100 0.1200 150,500 +0.01(+9.09%)
Nov 30, 2023 0.1400 0.1400 0.1100 0.1100 328,482 -0.03(-21.43%)
Nov 29, 2023 0.1400 0.1400 0.1400 0.1400 2,520 -0.00(-3.45%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Nov 27, 2023 0.1500 0.1500 0.1350 0.1450 6,233 -0.01(-3.33%)
Nov 24, 2023 0.1450 0.1500 0.1450 0.1500 4,500 +0.01(+7.14%)
Nov 23, 2023 0.1450 0.1450 0.1400 0.1400 104,500 +0.00(+0.00%)
Nov 22, 2023 0.1500 0.1550 0.1400 0.1400 213,500 -0.01(-6.67%)
Nov 21, 2023 0.1550 0.1550 0.1450 0.1500 11,504 -0.01(-6.25%)
Nov 20, 2023 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Nov 17, 2023 0.1650 0.1750 0.1500 0.1500 78,000 -0.03(-16.67%)
Nov 16, 2023 0.1450 0.1800 0.1450 0.1800 96,200 +0.04(+28.57%)
Nov 15, 2023 0.1550 0.1550 0.1400 0.1400 120,550 -0.01(-9.68%)
Nov 14, 2023 0.1400 0.1550 0.1400 0.1550 117,500 +0.01(+6.90%)
Nov 13, 2023 0.1450 0.1450 0.1450 0.1450 1,150 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1450 0.1400 0.1450 19,000 +0.00(+3.57%)
Nov 09, 2023 0.1450 0.1450 0.1400 0.1400 158,006 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1600 0.1350 0.1400 128,144 -0.01(-6.67%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 100,000 +0.01(+11.11%)
Nov 06, 2023 0.1400 0.1500 0.1350 0.1350 24,611 +0.00(+0.00%)
Nov 03, 2023 0.1350 0.1700 0.1350 0.1350 263,500 +0.01(+3.85%)
Nov 02, 2023 0.1150 0.1350 0.1150 0.1300 207,500 +0.01(+8.33%)
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.