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 (%)
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%)
Apr 01, 2014 0.5200 0.5200 0.5000 0.5000 194,000 -0.03(-5.66%)
Mar 31, 2014 0.5400 0.5700 0.5100 0.5300 86,500 +0.00(+0.00%)
Mar 28, 2014 0.6000 0.6000 0.5300 0.5300 84,000 -0.10(-15.87%)
Mar 27, 2014 0.5400 0.6300 0.5400 0.6300 93,000 +0.09(+16.67%)
Mar 26, 2014 0.5300 0.5500 0.5000 0.5400 140,633 +0.01(+1.89%)
Mar 25, 2014 0.4800 0.5300 0.4800 0.5300 125,648 +0.03(+6.00%)
Mar 24, 2014 0.4500 0.5000 0.4500 0.5000 32,722 +0.05(+12.36%)
Mar 21, 2014 0.4400 0.4450 0.4400 0.4450 152,704 -0.01(-1.11%)
Mar 20, 2014 0.4350 0.4500 0.4050 0.4500 16,000 +0.02(+3.45%)
Mar 19, 2014 0.4250 0.4550 0.4250 0.4350 53,000 -0.02(-4.40%)
Mar 18, 2014 0.4700 0.4700 0.4550 0.4550 60,000 -0.01(-3.19%)
Mar 14, 2014 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Mar 13, 2014 0.5100 0.5100 0.4450 0.4600 47,000 -0.05(-9.80%)
Mar 11, 2014 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 10, 2014 0.5500 0.5500 0.5100 0.5100 43,500 -0.06(-10.53%)
Mar 07, 2014 0.5100 0.5700 0.5100 0.5700 36,000 +0.02(+3.64%)
Mar 06, 2014 0.5500 0.5500 0.5500 0.5500 574 +0.00(+0.00%)
Mar 05, 2014 0.5500 0.5500 0.5500 0.5500 14,500 +0.00(+0.00%)
Mar 04, 2014 0.5100 0.5500 0.5100 0.5500 20,125 +0.03(+5.77%)
Mar 03, 2014 0.5200 0.5200 0.5200 0.5200 10,000 -0.06(-10.34%)
Feb 28, 2014 0.5800 0.5800 0.5800 0.5800 6,700 +0.00(+0.00%)
Feb 27, 2014 0.5800 0.5800 0.5800 0.5800 9,500 -0.01(-1.69%)
Feb 26, 2014 0.5900 0.6000 0.5900 0.5900 18,685 +0.01(+1.72%)
Feb 25, 2014 0.6000 0.6100 0.5700 0.5800 78,851 -0.11(-15.94%)
Feb 21, 2014 0.6900 0.6900 0.6900 1 -0.01(-1.43%)
Feb 19, 2014 0.7000 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Feb 13, 2014 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 07, 2014 0.7300 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Feb 05, 2014 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Feb 04, 2014 0.7000 0.7000 0.7000 0.7000 9,500 +0.00(+0.00%)
Feb 03, 2014 0.7500 0.7500 0.7000 0.7000 15,000 -0.04(-5.41%)
Jan 31, 2014 0.7400 0.7400 0.7400 0.7400 22,500 +0.00(+0.00%)
Jan 30, 2014 0.7300 0.7500 0.7300 0.7400 36,000 +0.08(+12.12%)
Jan 29, 2014 0.7000 0.7500 0.6600 0.6600 22,832 -0.09(-12.00%)
Jan 28, 2014 0.7500 0.7500 0.7000 0.7500 38,166 +0.00(+0.00%)
Jan 27, 2014 0.7700 0.7700 0.6600 0.7500 68,000 -0.05(-6.25%)
Jan 24, 2014 0.7700 0.8000 0.7700 0.8000 11,000 +0.04(+5.26%)
Jan 23, 2014 0.8700 0.9000 0.7100 0.7600 60,170 -0.14(-15.56%)
Jan 22, 2014 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Jan 21, 2014 0.8400 0.9000 0.8400 0.9000 28,500 +0.05(+5.88%)
Jan 20, 2014 0.8500 0.8500 0.8500 0.8500 29,000 +0.05(+6.25%)
Jan 17, 2014 0.7700 0.8000 0.6500 0.8000 60,833 +0.00(+0.00%)
Jan 16, 2014 0.8000 0.8000 0.8000 0.8000 14,500 +0.00(+0.00%)
Jan 15, 2014 0.8400 0.8500 0.7800 0.8000 67,655 -0.01(-1.23%)
Jan 14, 2014 0.8600 0.8800 0.8000 0.8100 150,326 -0.07(-7.95%)
Jan 13, 2014 0.8900 0.8900 0.8800 0.8800 29,500 -0.01(-1.12%)
Jan 10, 2014 0.9000 0.9000 0.8800 0.8900 97,000 -0.06(-6.32%)
Jan 09, 2014 0.9000 0.9600 0.8900 0.9500 78,000 +0.00(+0.00%)
Jan 08, 2014 0.8900 0.9500 0.8900 0.9500 16,362 +0.06(+6.74%)
Jan 07, 2014 0.9000 0.9000 0.8900 0.8900 15,000 +0.03(+3.49%)
Jan 06, 2014 0.8100 0.8600 0.8100 0.8600 35,000 +0.06(+7.50%)
Jan 03, 2014 0.8500 0.8500 0.8000 0.8000 27,333 -0.05(-5.88%)
Jan 02, 2014 0.8500 0.8500 0.8500 0.8500 9,500 +0.00(+0.00%)
Dec 31, 2013 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 30, 2013 0.8800 0.9000 0.8800 0.9000 15,000 +0.00(+0.00%)
Dec 27, 2013 0.9000 0.9000 0.9000 0.9000 48,000 +0.02(+2.27%)
Dec 24, 2013 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Dec 23, 2013 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-5.88%)
Dec 20, 2013 0.8000 0.8500 0.8000 0.8500 16,000 +0.10(+13.33%)
Dec 19, 2013 0.7400 0.7500 0.7400 0.7500 33,185 +0.00(+0.00%)
Dec 18, 2013 0.6300 0.7500 0.6300 0.7500 78,870 +0.10(+15.38%)
Dec 17, 2013 0.6400 0.6500 0.6300 0.6500 63,740 -0.01(-1.52%)
Dec 16, 2013 0.7000 0.7000 0.6600 0.6600 13,870 +0.01(+1.54%)
Dec 13, 2013 0.6700 0.6700 0.6300 0.6500 89,000 -0.01(-1.52%)
Dec 12, 2013 0.6200 0.6600 0.6100 0.6600 62,574 +0.04(+6.45%)
Dec 11, 2013 0.6100 0.6200 0.6100 0.6200 105,000 +0.02(+3.33%)
Dec 10, 2013 0.6200 0.6500 0.5900 0.6000 103,833 -0.05(-7.69%)
Dec 09, 2013 0.6400 0.6500 0.6200 0.6500 32,500 +0.05(+8.33%)
Dec 06, 2013 0.6200 0.6200 0.6000 0.6000 56,000 -0.01(-1.64%)
Dec 05, 2013 0.5900 0.6100 0.5900 0.6100 30,500 -0.01(-1.61%)
Dec 04, 2013 0.5700 0.6200 0.5500 0.6200 44,000 +0.00(+0.00%)
Dec 03, 2013 0.6200 0.6200 0.5800 0.6200 55,000 +0.00(+0.00%)
Dec 02, 2013 0.4500 0.6300 0.4500 0.6200 162,944 +0.22(+55.00%)
Nov 29, 2013 0.4400 0.4500 0.4000 0.4000 60,500 -0.05(-11.11%)
Nov 28, 2013 0.3900 0.4500 0.3900 0.4500 30,500 +0.05(+12.50%)
Nov 27, 2013 0.3800 0.4000 0.3800 0.4000 26,268 +0.05(+14.29%)
Nov 26, 2013 0.3500 0.4000 0.3500 0.3500 67,666 +0.00(+0.00%)
Nov 25, 2013 0.3500 0.3500 0.3500 0.3500 5,000 +0.05(+16.67%)
Nov 22, 2013 0.3500 0.4000 0.3000 0.3000 101,500 -0.05(-14.29%)
Nov 21, 2013 0.3500 0.3500 0.3500 0.3500 5,000 +0.04(+12.90%)
Nov 20, 2013 0.3000 0.3100 0.3000 0.3100 52,500 +0.01(+3.33%)
Nov 13, 2013 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Nov 11, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 07, 2013 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Nov 04, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 30, 2013 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Oct 18, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 17, 2013 0.3000 0.3000 0.3000 0.3000 70,148 +0.00(+0.00%)
Oct 16, 2013 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Sep 30, 2013 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Sep 26, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Sep 25, 2013 0.2650 0.2650 0.2650 0.2650 1,000 -0.03(-11.67%)
Sep 24, 2013 0.3500 0.4000 0.3000 0.3000 35,833 -0.05(-14.29%)
Sep 23, 2013 0.3500 0.3500 0.3500 0.3500 30,000 +0.05(+16.67%)
Sep 20, 2013 0.3000 0.3000 0.3000 0.3000 124,833 +0.00(+0.00%)
Sep 19, 2013 0.3100 0.3100 0.3000 0.3000 15,167 +0.00(+0.00%)
Sep 09, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2013 0.3000 0.3000 0.3000 2 +0.05(+20.00%)
Aug 29, 2013 0.2500 0.2500 0.2500 0.2500 925 +0.00(+0.00%)
Aug 28, 2013 0.3000 0.3000 0.2500 0.2500 5,411 -0.05(-16.67%)
Aug 27, 2013 0.3050 0.3050 0.3000 0.3000 69,333 +0.00(+0.00%)
Aug 23, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 22, 2013 0.3200 0.3200 0.3200 0.3200 10,001 +0.00(+0.00%)
Aug 21, 2013 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Aug 01, 2013 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 30, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 26, 2013 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Jul 25, 2013 0.3500 0.3500 0.3500 0.3500 370 +0.00(+0.00%)
Jul 24, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 23, 2013 0.3500 0.3500 0.3500 0.3500 1,500 +0.05(+16.67%)
Jul 22, 2013 0.3000 0.3000 0.3000 0.3000 1,480 +0.00(+0.00%)
Jul 19, 2013 0.3000 0.3000 0.3000 0.3000 2,962 +0.00(+0.00%)
Jul 18, 2013 0.2500 0.3000 0.2500 0.3000 378 +0.04(+15.38%)
Jul 17, 2013 0.2500 0.2600 0.2500 0.2600 376 +0.01(+4.00%)
Jul 16, 2013 0.2500 0.2500 0.2500 0.2500 684 +0.00(+0.00%)
Jul 15, 2013 0 +0.00(+0.00%)
Jul 12, 2013 0 +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.