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 (%)
Mar 31, 2015 0.3500 0.3700 0.3200 0.3700 101,500 +0.02(+5.71%)
Mar 30, 2015 0.3100 0.3500 0.3100 0.3500 15,796 +0.02(+6.06%)
Mar 27, 2015 0.3250 0.3300 0.3250 0.3300 60,000 +0.00(+0.00%)
Mar 26, 2015 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-4.35%)
Mar 25, 2015 0.3350 0.3500 0.3300 0.3450 100,500 +0.00(+1.47%)
Mar 24, 2015 0.3300 0.3400 0.3200 0.3400 67,000 +0.01(+3.03%)
Mar 23, 2015 0.3400 0.3450 0.3300 0.3300 212,000 -0.02(-5.71%)
Mar 20, 2015 0.3700 0.3750 0.3500 0.3500 34,000 +0.00(+0.00%)
Mar 19, 2015 0.3150 0.3550 0.3150 0.3500 283,960 +0.05(+16.67%)
Mar 18, 2015 0.2900 0.3050 0.2900 0.3000 223,600 +0.01(+3.45%)
Mar 17, 2015 0.2900 0.2900 0.2900 0.2900 137,500 +0.00(+0.00%)
Mar 16, 2015 0.2900 0.3000 0.2900 0.2900 181,000 +0.00(+0.00%)
Mar 13, 2015 0.2900 0.3000 0.2900 0.2900 80,325 +0.00(+0.00%)
Mar 12, 2015 0.3100 0.3100 0.2900 0.2900 45,500 -0.01(-3.33%)
Mar 11, 2015 0.3150 0.3150 0.3000 0.3000 140,833 -0.01(-3.23%)
Mar 10, 2015 0.3300 0.3300 0.2900 0.3100 107,475 -0.02(-6.06%)
Mar 09, 2015 0.3300 0.3300 0.3300 0.3300 15,000 +0.01(+3.13%)
Mar 06, 2015 0.3450 0.3450 0.3200 0.3200 122,000 -0.02(-5.88%)
Mar 05, 2015 0.3600 0.3600 0.3400 0.3400 336,300 -0.05(-12.82%)
Mar 04, 2015 0.3750 0.3900 0.3500 0.3900 189,470 +0.02(+4.00%)
Mar 03, 2015 0.3600 0.3750 0.3600 0.3750 21,000 -0.01(-1.32%)
Mar 02, 2015 0.3600 0.3800 0.3600 0.3800 76,500 +0.02(+4.11%)
Feb 27, 2015 0.3800 0.3800 0.3550 0.3650 30,360 -0.02(-5.19%)
Feb 26, 2015 0.3900 0.3900 0.3700 0.3850 166,250 -0.01(-2.53%)
Feb 25, 2015 0.3900 0.4150 0.3850 0.3950 659,843 +0.01(+1.28%)
Feb 24, 2015 0.3650 0.3900 0.3650 0.3900 133,500 +0.05(+14.71%)
Feb 23, 2015 0.3500 0.3500 0.3400 0.3400 10,500 -0.03(-8.11%)
Feb 20, 2015 0.3600 0.3700 0.3500 0.3700 192,500 +0.01(+2.78%)
Feb 19, 2015 0.3800 0.3800 0.3550 0.3600 66,000 +0.00(+0.00%)
Feb 18, 2015 0.3850 0.3850 0.3600 0.3600 172,630 -0.03(-6.49%)
Feb 17, 2015 0.4100 0.4100 0.3700 0.3850 103,750 -0.03(-8.33%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Feb 12, 2015 0.3500 0.3500 0.3200 0.3500 222,452 +0.01(+2.94%)
Feb 11, 2015 0.3600 0.3600 0.3400 0.3400 109,500 -0.01(-4.23%)
Feb 10, 2015 0.3600 0.3700 0.3400 0.3550 270,450 -0.01(-1.39%)
Feb 09, 2015 0.3700 0.3700 0.3500 0.3600 31,900 -0.01(-2.70%)
Feb 06, 2015 0.3450 0.3700 0.3400 0.3700 131,800 +0.03(+7.25%)
Feb 05, 2015 0.3100 0.3450 0.3000 0.3450 99,500 +0.02(+7.81%)
Feb 04, 2015 0.3400 0.3500 0.3100 0.3200 289,060 -0.03(-8.57%)
Feb 03, 2015 0.3100 0.3500 0.3100 0.3500 463,320 +0.04(+12.90%)
Feb 02, 2015 0.2800 0.3100 0.2800 0.3100 120,500 +0.05(+21.57%)
Jan 30, 2015 0.2550 0.2550 0.2550 0.2550 3,000 -0.02(-7.27%)
Jan 29, 2015 0.2750 0.2750 0.2750 0.2750 125,000 +0.00(+0.00%)
Jan 28, 2015 0.2450 0.2800 0.2400 0.2750 209,500 -0.01(-1.79%)
Jan 27, 2015 0.2450 0.2800 0.2400 0.2800 100,000 +0.05(+21.74%)
Jan 26, 2015 0.2650 0.2650 0.2300 0.2300 167,000 -0.05(-19.30%)
Jan 23, 2015 0.2850 0.2850 0.2850 0.2850 30,000 -0.02(-5.00%)
Jan 22, 2015 0.3000 0.3000 0.3000 0.3000 3,100 -0.01(-1.64%)
Jan 21, 2015 0.3000 0.3150 0.2850 0.3050 138,708 +0.01(+1.67%)
Jan 20, 2015 0.2950 0.3450 0.2900 0.3000 447,900 +0.00(+0.00%)
Jan 19, 2015 0.2500 0.3300 0.2500 0.3000 286,500 +0.06(+25.00%)
Jan 15, 2015 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jan 14, 2015 0.2100 0.2100 0.1850 0.1900 546,166 -0.03(-13.64%)
Jan 13, 2015 0.2000 0.2200 0.2000 0.2200 219,000 +0.01(+4.76%)
Jan 12, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-6.67%)
Jan 08, 2015 0.2250 0.2250 0.2250 482 -0.01(-2.17%)
Jan 07, 2015 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2200 0.2300 26,000 +0.01(+4.55%)
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.