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 (%)
Sep 29, 2017 0.2300 0.2300 0.2200 0.2300 96,250 +0.00(+0.00%)
Sep 28, 2017 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2300 240,500 +0.00(+0.00%)
Sep 26, 2017 0.2300 0.2300 0.2200 0.2300 51,000 +0.00(+0.00%)
Sep 25, 2017 0.2000 0.2400 0.2000 0.2300 212,000 +0.03(+15.00%)
Sep 22, 2017 0.2000 0.2000 0.2000 0.2000 3,370 -0.00(-2.44%)
Sep 21, 2017 0.2000 0.2050 0.2000 0.2050 14,500 +0.00(+0.00%)
Sep 20, 2017 0.2000 0.2050 0.2000 0.2050 50,500 +0.00(+0.00%)
Sep 19, 2017 0.2050 0.2050 0.2050 0.2050 39,000 +0.00(+0.00%)
Sep 18, 2017 0.2050 0.2050 0.1950 0.2050 61,650 +0.00(+0.00%)
Sep 15, 2017 0.2000 0.2050 0.2000 0.2050 7,500 +0.01(+7.89%)
Sep 14, 2017 0.2000 0.2000 0.1900 0.1900 130,500 -0.01(-5.00%)
Sep 13, 2017 0.2000 0.2000 0.2000 0.2000 16,845 +0.00(+0.00%)
Sep 12, 2017 0.1900 0.2050 0.1800 0.2000 113,000 -0.01(-4.76%)
Sep 11, 2017 0.2050 0.2100 0.2050 0.2100 5,000 +0.01(+7.69%)
Sep 08, 2017 0.1900 0.1950 0.1900 0.1950 7,500 +0.00(+0.00%)
Sep 07, 2017 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+5.41%)
Sep 06, 2017 0.1900 0.1900 0.1850 0.1850 15,000 -0.01(-5.13%)
Sep 05, 2017 0.1950 0.1950 0.1950 0.1950 14,000 +0.01(+2.63%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.1900 17,500 +0.00(+0.00%)
Aug 31, 2017 0.2050 0.2100 0.1900 0.1900 80,000 -0.02(-11.63%)
Aug 30, 2017 0.2150 0.2200 0.2150 0.2150 30,000 +0.01(+4.88%)
Aug 29, 2017 0.2000 0.2050 0.2000 0.2050 8,000 +0.00(+2.50%)
Aug 28, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Aug 25, 2017 0.1950 0.1950 0.1800 0.1800 18,000 -0.01(-5.26%)
Aug 24, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 23, 2017 0.1900 0.1900 0.1850 0.1850 8,000 -0.01(-2.63%)
Aug 22, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Aug 21, 2017 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Aug 18, 2017 0.1900 0.1900 0.1900 0.1900 26,000 -0.01(-2.56%)
Aug 17, 2017 0.1950 0.1950 0.1850 0.1950 17,000 +0.01(+2.63%)
Aug 16, 2017 0.1950 0.1950 0.1900 0.1900 7,000 +0.01(+2.70%)
Aug 14, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 11, 2017 0.1750 0.1750 0.1750 0.1750 28,000 +0.00(+0.00%)
Aug 10, 2017 0.1750 0.1750 0.1750 0.1750 23,500 -0.01(-2.78%)
Aug 08, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 04, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 03, 2017 0.1900 0.1900 0.1850 0.1850 19,000 -0.01(-2.63%)
Aug 02, 2017 0.1900 0.1900 0.1900 0.1900 11,500 +0.00(+0.00%)
Aug 01, 2017 0.1850 0.1900 0.1800 0.1900 121,500 +0.01(+2.70%)
Jul 31, 2017 0.1900 0.1900 0.1850 0.1850 36,000 -0.01(-2.63%)
Jul 28, 2017 0.1950 0.2000 0.1900 0.1900 49,500 +0.00(+0.00%)
Jul 27, 2017 0.1800 0.1900 0.1800 0.1900 46,000 +0.01(+5.56%)
Jul 26, 2017 0.1750 0.1900 0.1750 0.1800 77,500 +0.01(+2.86%)
Jul 25, 2017 0.1800 0.1800 0.1750 0.1750 17,000 -0.01(-2.78%)
Jul 24, 2017 0.1800 0.1800 0.1750 0.1800 94,500 +0.01(+2.86%)
Jul 21, 2017 0.1750 0.1800 0.1750 0.1750 53,500 +0.00(+0.00%)
Jul 20, 2017 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-5.41%)
Jul 19, 2017 0.1850 0.1850 0.1800 0.1850 155,000 +0.00(+0.00%)
Jul 18, 2017 0.1900 0.1950 0.1850 0.1850 102,500 -0.01(-2.63%)
Jul 17, 2017 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+5.56%)
Jul 14, 2017 0.1900 0.1900 0.1800 0.1800 40,000 -0.01(-2.70%)
Jul 13, 2017 0.1850 0.1850 0.1800 0.1850 53,000 -0.01(-2.63%)
Jul 12, 2017 0.1900 0.1900 0.1850 0.1900 188,000 +0.00(+0.00%)
Jul 11, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jul 10, 2017 0.2000 0.2000 0.1900 0.1900 88,200 -0.01(-2.56%)
Jul 07, 2017 0.2100 0.2100 0.1950 0.1950 299,500 -0.02(-11.36%)
Jul 06, 2017 0.2150 0.2200 0.2150 0.2200 35,000 +0.01(+2.33%)
Jul 05, 2017 0.2100 0.2150 0.2100 0.2150 476,700 +0.01(+2.38%)
Jul 04, 2017 0.2100 0.2100 0.2000 0.2100 96,500 +0.01(+2.44%)
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.