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 (%)
Jun 30, 2017 0.2150 0.2150 0.2050 0.2050 15,046 -0.01(-2.38%)
Jun 29, 2017 0.2100 0.2100 0.2100 0.2100 16,900 -0.01(-4.55%)
Jun 28, 2017 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Jun 27, 2017 0.2250 0.2300 0.2200 0.2200 15,000 -0.01(-2.22%)
Jun 26, 2017 0.2250 0.2250 0.2250 0.2250 7,000 +0.01(+2.27%)
Jun 23, 2017 0.2300 0.2300 0.2200 0.2200 57,000 -0.01(-4.35%)
Jun 22, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Jun 21, 2017 0.2350 0.2350 0.2150 0.2350 87,000 +0.00(+2.17%)
Jun 20, 2017 0.2350 0.2350 0.2300 0.2300 7,500 +0.00(+0.00%)
Jun 19, 2017 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Jun 16, 2017 0.2150 0.2250 0.2150 0.2250 5,740 +0.01(+2.27%)
Jun 15, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Jun 13, 2017 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 12, 2017 0.2250 0.2250 0.2250 0.2250 7,000 +0.01(+2.27%)
Jun 09, 2017 0.2200 0.2250 0.2200 0.2200 51,000 +0.01(+2.33%)
Jun 08, 2017 0.2150 0.2200 0.2150 0.2150 16,000 +0.01(+2.38%)
Jun 07, 2017 0.2150 0.2150 0.2100 0.2100 37,000 +0.00(+0.00%)
Jun 06, 2017 0.2300 0.2300 0.2100 0.2100 65,500 -0.01(-2.33%)
Jun 05, 2017 0.2350 0.2350 0.2150 0.2150 71,820 -0.02(-8.51%)
Jun 02, 2017 0.2350 0.2350 0.2350 0.2350 10,500 +0.00(+0.00%)
Jun 01, 2017 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+0.00%)
May 31, 2017 0.2350 0.2350 0.2350 0.2350 12,000 +0.00(+0.00%)
May 30, 2017 0.2350 0.2350 0.2350 0.2350 4,000 +0.01(+6.82%)
May 29, 2017 0.2350 0.2350 0.2200 0.2200 26,000 -0.01(-2.22%)
May 26, 2017 0.2200 0.2250 0.2150 0.2250 16,500 +0.00(+0.00%)
May 25, 2017 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-4.26%)
May 24, 2017 0.2200 0.2350 0.2150 0.2350 64,182 +0.01(+4.44%)
May 23, 2017 0.2450 0.2450 0.2250 0.2250 20,000 +0.00(+0.00%)
May 19, 2017 0.2350 0.2400 0.2250 0.2250 18,500 -0.01(-2.17%)
May 18, 2017 0.2450 0.2450 0.2300 0.2300 114,770 +0.00(+0.00%)
May 17, 2017 0.2400 0.2400 0.2300 0.2300 16,000 +0.00(+0.00%)
May 16, 2017 0.2300 0.2300 0.2250 0.2300 30,500 +0.00(+0.00%)
May 15, 2017 0.2400 0.2400 0.2250 0.2300 93,500 -0.01(-4.17%)
May 12, 2017 0.2450 0.2450 0.2350 0.2400 26,500 +0.01(+2.13%)
May 11, 2017 0.2450 0.2450 0.2350 0.2350 76,000 -0.01(-4.08%)
May 10, 2017 0.2350 0.2450 0.2350 0.2450 61,000 +0.01(+6.52%)
May 09, 2017 0.2250 0.2300 0.2200 0.2300 253,000 +0.00(+0.00%)
May 08, 2017 0.2300 0.2400 0.2250 0.2300 59,000 -0.01(-4.17%)
May 05, 2017 0.2450 0.2450 0.2400 0.2400 17,000 -0.01(-2.04%)
May 04, 2017 0.2500 0.2500 0.2450 0.2450 420,500 +0.00(+0.00%)
May 03, 2017 0.2500 0.2500 0.2450 0.2450 24,500 +0.00(+0.00%)
May 02, 2017 0.2450 0.2450 0.2450 0.2450 13,000 +0.00(+0.00%)
May 01, 2017 0.2450 0.2450 0.2400 0.2450 10,500 -0.01(-2.00%)
Apr 28, 2017 0.2350 0.2500 0.2350 0.2500 230,000 +0.02(+6.38%)
Apr 27, 2017 0.2350 0.2350 0.2350 0.2350 144,000 +0.00(+0.00%)
Apr 26, 2017 0.2350 0.2400 0.2350 0.2350 12,500 +0.00(+2.17%)
Apr 25, 2017 0.2400 0.2400 0.2300 0.2300 55,500 -0.01(-6.12%)
Apr 24, 2017 0.2500 0.2500 0.2450 0.2450 41,000 +0.01(+2.08%)
Apr 20, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 19, 2017 0.2400 0.2500 0.2400 0.2500 12,500 +0.01(+4.17%)
Apr 18, 2017 0.2500 0.2500 0.2350 0.2400 50,000 +0.00(+0.00%)
Apr 17, 2017 0.2500 0.2500 0.2400 0.2400 14,500 +0.00(+0.00%)
Apr 13, 2017 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-4.00%)
Apr 12, 2017 0.2500 0.2500 0.2450 0.2500 66,500 +0.00(+0.00%)
Apr 11, 2017 0.2500 0.2500 0.2450 0.2500 37,500 +0.00(+0.00%)
Apr 10, 2017 0.2550 0.2600 0.2500 0.2500 130,000 -0.01(-3.85%)
Apr 07, 2017 0.2450 0.2600 0.2400 0.2600 574,500 +0.02(+6.12%)
Apr 06, 2017 0.2450 0.2450 0.2450 0.2450 9,000 +0.00(+0.00%)
Apr 05, 2017 0.2400 0.2450 0.2350 0.2450 64,000 +0.01(+4.26%)
Apr 04, 2017 0.2500 0.2500 0.2350 0.2350 24,000 -0.02(-6.00%)
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.