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

Analytixinsight Inc (TSV: ALY )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 6, 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%)
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.