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 (%)
Nov 30, 2018 0.2950 0.3000 0.2800 0.2800 172,000 -0.02(-6.67%)
Nov 29, 2018 0.2800 0.3000 0.2750 0.3000 234,500 +0.02(+7.14%)
Nov 28, 2018 0.3000 0.3050 0.2700 0.2800 534,000 -0.02(-6.67%)
Nov 27, 2018 0.3050 0.3100 0.3000 0.3000 278,000 +0.01(+3.45%)
Nov 26, 2018 0.3200 0.3300 0.2900 0.2900 469,500 -0.03(-9.38%)
Nov 23, 2018 0.3000 0.3250 0.3000 0.3200 101,625 +0.02(+6.67%)
Nov 22, 2018 0.3000 0.3000 0.2800 0.3000 50,000 -0.01(-1.64%)
Nov 21, 2018 0.3100 0.3100 0.3000 0.3050 22,350 +0.00(+0.00%)
Nov 20, 2018 0.3200 0.3200 0.3050 0.3050 372,500 -0.01(-3.17%)
Nov 19, 2018 0.3150 0.3150 0.3100 0.3150 91,500 +0.01(+1.61%)
Nov 16, 2018 0.3100 0.3100 0.3100 0.3100 151,000 +0.00(+0.00%)
Nov 15, 2018 0.3050 0.3100 0.3050 0.3100 140,000 +0.00(+0.00%)
Nov 14, 2018 0.3200 0.3200 0.3100 0.3100 28,500 -0.01(-1.59%)
Nov 13, 2018 0.3250 0.3250 0.3150 0.3150 50,500 -0.01(-3.08%)
Nov 12, 2018 0.3200 0.3250 0.3100 0.3250 27,000 +0.01(+1.56%)
Nov 09, 2018 0.3200 0.3250 0.3050 0.3200 71,546 +0.01(+1.59%)
Nov 08, 2018 0.3000 0.3150 0.3000 0.3150 517,000 +0.02(+5.00%)
Nov 07, 2018 0.3000 0.3000 0.3000 0.3000 15,500 +0.01(+1.69%)
Nov 06, 2018 0.2900 0.3000 0.2900 0.2950 91,500 +0.01(+1.72%)
Nov 05, 2018 0.3000 0.3000 0.2900 0.2900 45,170 -0.02(-4.92%)
Nov 02, 2018 0.2950 0.3050 0.2850 0.3050 50,350 +0.01(+3.39%)
Nov 01, 2018 0.3100 0.3200 0.2950 0.2950 37,500 -0.01(-3.28%)
Oct 31, 2018 0.3000 0.3050 0.3000 0.3050 27,500 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3050 0.2900 0.3050 24,500 +0.01(+1.67%)
Oct 29, 2018 0.3100 0.3100 0.2950 0.3000 26,850 -0.01(-3.23%)
Oct 26, 2018 0.2900 0.3150 0.2800 0.3100 89,799 +0.01(+3.33%)
Oct 25, 2018 0.3100 0.3100 0.2950 0.3000 176,830 -0.01(-1.64%)
Oct 24, 2018 0.3200 0.3200 0.3050 0.3050 58,000 -0.02(-6.15%)
Oct 23, 2018 0.3350 0.3350 0.3150 0.3250 471,300 -0.02(-4.41%)
Oct 22, 2018 0.3400 0.3550 0.3400 0.3400 186,800 +0.01(+3.03%)
Oct 19, 2018 0.3200 0.3300 0.3100 0.3300 103,226 +0.02(+4.76%)
Oct 18, 2018 0.3350 0.3350 0.3150 0.3150 47,600 -0.02(-4.55%)
Oct 17, 2018 0.3200 0.3300 0.3150 0.3300 58,000 +0.01(+3.13%)
Oct 16, 2018 0.3200 0.3200 0.3200 0.3200 24,833 +0.00(+0.00%)
Oct 15, 2018 0.3100 0.3200 0.3100 0.3200 18,400 +0.02(+6.67%)
Oct 12, 2018 0.3050 0.3050 0.3000 0.3000 23,000 -0.01(-1.64%)
Oct 11, 2018 0.3050 0.3200 0.3000 0.3050 66,000 +0.00(+0.00%)
Oct 10, 2018 0.3150 0.3150 0.3050 0.3050 45,500 -0.01(-3.17%)
Oct 09, 2018 0.3200 0.3250 0.3100 0.3150 17,642 +0.00(+0.00%)
Oct 05, 2018 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Oct 04, 2018 0.3300 0.3300 0.3200 0.3250 25,700 -0.01(-1.52%)
Oct 03, 2018 0.3500 0.3500 0.3050 0.3300 93,999 -0.01(-2.94%)
Oct 02, 2018 0.3350 0.3500 0.3300 0.3400 225,500 +0.00(+0.00%)
Oct 01, 2018 0.3350 0.3450 0.3250 0.3400 53,500 +0.00(+0.00%)
Sep 28, 2018 0.3300 0.3450 0.3250 0.3400 25,300 +0.01(+3.03%)
Sep 27, 2018 0.3150 0.3500 0.3150 0.3300 102,990 +0.03(+8.20%)
Sep 26, 2018 0.3100 0.3100 0.3000 0.3050 467,500 -0.02(-4.69%)
Sep 25, 2018 0.3200 0.3300 0.3200 0.3200 217,501 +0.00(+0.00%)
Sep 24, 2018 0.3350 0.3350 0.3200 0.3200 47,969 -0.02(-4.48%)
Sep 21, 2018 0.3400 0.3450 0.3300 0.3350 29,500 -0.01(-1.47%)
Sep 20, 2018 0.3500 0.3650 0.3400 0.3400 59,500 -0.01(-4.23%)
Sep 19, 2018 0.3050 0.3600 0.3050 0.3550 307,900 +0.05(+18.33%)
Sep 18, 2018 0.3050 0.3050 0.3000 0.3000 198,500 -0.01(-3.23%)
Sep 17, 2018 0.3100 0.3100 0.3000 0.3100 73,000 -0.01(-3.13%)
Sep 14, 2018 0.3150 0.3200 0.3100 0.3200 19,850 +0.01(+3.23%)
Sep 13, 2018 0.3200 0.3200 0.3100 0.3100 49,165 -0.02(-4.62%)
Sep 12, 2018 0.3250 0.3300 0.3100 0.3250 32,500 +0.01(+1.56%)
Sep 11, 2018 0.3200 0.3350 0.3200 0.3200 35,000 +0.00(+0.00%)
Sep 10, 2018 0.3550 0.3550 0.3150 0.3200 63,500 -0.03(-8.57%)
Sep 07, 2018 0.3700 0.3700 0.3500 0.3500 31,057 -0.01(-1.41%)
Sep 06, 2018 0.3400 0.3550 0.3400 0.3550 24,200 +0.01(+2.90%)
Sep 05, 2018 0.3600 0.3600 0.3400 0.3450 31,630 -0.03(-6.76%)
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.