Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analytixinsight Inc (TSV: ALY )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 27, 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, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 29, 2015 0.2950 0.2950 0.2800 0.2800 136,500 -0.01(-3.45%)
Jun 26, 2015 0.3000 0.3000 0.2900 0.2900 46,500 -0.01(-1.69%)
Jun 25, 2015 0.2900 0.2950 0.2900 0.2950 35,500 +0.00(+0.00%)
Jun 24, 2015 0.3000 0.3000 0.2900 0.2950 90,000 +0.00(+0.00%)
Jun 23, 2015 0.3050 0.3050 0.2950 0.2950 115,500 -0.02(-6.35%)
Jun 22, 2015 0.3150 0.3150 0.3100 0.3150 52,500 +0.00(+0.00%)
Jun 19, 2015 0.3350 0.3400 0.3150 0.3150 319,665 -0.02(-4.55%)
Jun 18, 2015 0.3450 0.3500 0.3300 0.3300 377,500 -0.01(-2.94%)
Jun 17, 2015 0.3250 0.3550 0.3250 0.3400 368,000 +0.02(+4.62%)
Jun 16, 2015 0.3200 0.3350 0.3000 0.3250 496,500 +0.01(+1.56%)
Jun 15, 2015 0.3050 0.3200 0.3050 0.3200 20,000 +0.01(+3.23%)
Jun 12, 2015 0.3000 0.3100 0.2800 0.3100 960,500 +0.03(+10.71%)
Jun 11, 2015 0.2950 0.3100 0.2800 0.2800 110,100 -0.03(-11.11%)
Jun 10, 2015 0.3200 0.3200 0.3050 0.3150 103,000 +0.02(+5.00%)
Jun 09, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jun 08, 2015 0.3050 0.3050 0.3000 0.3000 6,000 +0.00(+0.00%)
Jun 05, 2015 0.3000 0.3000 0.3000 0.3000 5,290 +0.00(+0.00%)
Jun 04, 2015 0.3000 0.3000 0.3000 0.3000 30,000 -0.02(-6.25%)
Jun 03, 2015 0.3000 0.3200 0.2900 0.3200 170,623 +0.03(+8.47%)
Jun 02, 2015 0.2800 0.3200 0.2800 0.2950 118,000 +0.01(+1.72%)
Jun 01, 2015 0.2900 0.2900 0.2300 0.2900 282,833 +0.00(+0.00%)
May 29, 2015 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
May 28, 2015 0.2950 0.2950 0.2900 0.2900 48,900 -0.01(-1.69%)
May 27, 2015 0.2900 0.2950 0.2900 0.2950 93,000 +0.00(+0.00%)
May 26, 2015 0.3000 0.3000 0.2950 0.2950 40,000 +0.00(+0.00%)
May 25, 2015 0.3050 0.3050 0.2950 0.2950 40,000 -0.03(-7.81%)
May 22, 2015 0.3100 0.3200 0.3100 0.3200 50,000 +0.01(+1.59%)
May 21, 2015 0.3150 0.3150 0.3150 0.3150 12,500 +0.01(+1.61%)
May 20, 2015 0.3000 0.3100 0.3000 0.3100 12,500 +0.01(+3.33%)
May 19, 2015 0.3050 0.3050 0.3000 0.3000 96,000 +0.00(+0.00%)
May 14, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 13, 2015 0.3100 0.3250 0.3100 0.3200 223,200 +0.01(+1.59%)
May 12, 2015 0.3200 0.3200 0.3050 0.3150 64,000 -0.01(-1.56%)
May 11, 2015 0.3250 0.3250 0.3200 0.3200 3,000 +0.00(+0.00%)
May 08, 2015 0.3250 0.3250 0.3200 0.3200 80,500 +0.00(+0.00%)
May 07, 2015 0.3250 0.3250 0.3200 0.3200 98,000 -0.01(-1.54%)
May 06, 2015 0.3400 0.3400 0.3100 0.3250 342,000 -0.02(-4.41%)
May 05, 2015 0.3500 0.3650 0.3400 0.3400 572,000 +0.02(+4.62%)
May 04, 2015 0.3400 0.3400 0.3250 0.3250 36,000 -0.02(-7.14%)
May 01, 2015 0.3600 0.3600 0.3500 0.3500 62,800 -0.01(-2.78%)
Apr 30, 2015 0.3300 0.3600 0.3200 0.3600 69,500 +0.04(+12.50%)
Apr 29, 2015 0.3300 0.3300 0.3100 0.3200 46,000 -0.02(-5.88%)
Apr 28, 2015 0.3200 0.3400 0.3100 0.3400 103,000 +0.02(+4.62%)
Apr 27, 2015 0.3250 0.3300 0.3250 0.3250 111,800 +0.00(+0.00%)
Apr 24, 2015 0.3350 0.3350 0.3250 0.3250 59,500 -0.02(-4.41%)
Apr 23, 2015 0.3500 0.3500 0.3400 0.3400 60,000 +0.02(+4.62%)
Apr 22, 2015 0.3300 0.3300 0.3250 0.3250 34,255 -0.02(-7.14%)
Apr 20, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 17, 2015 0.3200 0.3450 0.3200 0.3450 139,000 +0.01(+4.55%)
Apr 16, 2015 0.3150 0.3300 0.3100 0.3300 15,000 +0.02(+4.76%)
Apr 15, 2015 0.3250 0.3250 0.3050 0.3150 188,950 -0.02(-4.55%)
Apr 14, 2015 0.3400 0.3400 0.3250 0.3300 51,375 -0.03(-8.33%)
Apr 10, 2015 0.3600 0.3600 0.3600 74 +0.00(+0.00%)
Apr 08, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 07, 2015 0.3500 0.3550 0.3200 0.3500 486,166 +0.02(+6.06%)
Apr 06, 2015 0.3400 0.3400 0.3200 0.3300 24,000 +0.00(+0.00%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
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.