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 (%)
Oct 31, 2018 0.3000 0.3050 0.3000 0.3050 27,500 +0.00(+0.00%)
Oct 30, 2018 0.3000 0.3050 0.2900 0.3050 24,500 +0.01(+1.67%)
Oct 29, 2018 0.3100 0.3100 0.2950 0.3000 26,850 -0.01(-3.23%)
Oct 26, 2018 0.2900 0.3150 0.2800 0.3100 89,799 +0.01(+3.33%)
Oct 25, 2018 0.3100 0.3100 0.2950 0.3000 176,830 -0.01(-1.64%)
Oct 24, 2018 0.3200 0.3200 0.3050 0.3050 58,000 -0.02(-6.15%)
Oct 23, 2018 0.3350 0.3350 0.3150 0.3250 471,300 -0.02(-4.41%)
Oct 22, 2018 0.3400 0.3550 0.3400 0.3400 186,800 +0.01(+3.03%)
Oct 19, 2018 0.3200 0.3300 0.3100 0.3300 103,226 +0.02(+4.76%)
Oct 18, 2018 0.3350 0.3350 0.3150 0.3150 47,600 -0.02(-4.55%)
Oct 17, 2018 0.3200 0.3300 0.3150 0.3300 58,000 +0.01(+3.13%)
Oct 16, 2018 0.3200 0.3200 0.3200 0.3200 24,833 +0.00(+0.00%)
Oct 15, 2018 0.3100 0.3200 0.3100 0.3200 18,400 +0.02(+6.67%)
Oct 12, 2018 0.3050 0.3050 0.3000 0.3000 23,000 -0.01(-1.64%)
Oct 11, 2018 0.3050 0.3200 0.3000 0.3050 66,000 +0.00(+0.00%)
Oct 10, 2018 0.3150 0.3150 0.3050 0.3050 45,500 -0.01(-3.17%)
Oct 09, 2018 0.3200 0.3250 0.3100 0.3150 17,642 +0.00(+0.00%)
Oct 05, 2018 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Oct 04, 2018 0.3300 0.3300 0.3200 0.3250 25,700 -0.01(-1.52%)
Oct 03, 2018 0.3500 0.3500 0.3050 0.3300 93,999 -0.01(-2.94%)
Oct 02, 2018 0.3350 0.3500 0.3300 0.3400 225,500 +0.00(+0.00%)
Oct 01, 2018 0.3350 0.3450 0.3250 0.3400 53,500 +0.00(+0.00%)
Sep 28, 2018 0.3300 0.3450 0.3250 0.3400 25,300 +0.01(+3.03%)
Sep 27, 2018 0.3150 0.3500 0.3150 0.3300 102,990 +0.03(+8.20%)
Sep 26, 2018 0.3100 0.3100 0.3000 0.3050 467,500 -0.02(-4.69%)
Sep 25, 2018 0.3200 0.3300 0.3200 0.3200 217,501 +0.00(+0.00%)
Sep 24, 2018 0.3350 0.3350 0.3200 0.3200 47,969 -0.02(-4.48%)
Sep 21, 2018 0.3400 0.3450 0.3300 0.3350 29,500 -0.01(-1.47%)
Sep 20, 2018 0.3500 0.3650 0.3400 0.3400 59,500 -0.01(-4.23%)
Sep 19, 2018 0.3050 0.3600 0.3050 0.3550 307,900 +0.05(+18.33%)
Sep 18, 2018 0.3050 0.3050 0.3000 0.3000 198,500 -0.01(-3.23%)
Sep 17, 2018 0.3100 0.3100 0.3000 0.3100 73,000 -0.01(-3.13%)
Sep 14, 2018 0.3150 0.3200 0.3100 0.3200 19,850 +0.01(+3.23%)
Sep 13, 2018 0.3200 0.3200 0.3100 0.3100 49,165 -0.02(-4.62%)
Sep 12, 2018 0.3250 0.3300 0.3100 0.3250 32,500 +0.01(+1.56%)
Sep 11, 2018 0.3200 0.3350 0.3200 0.3200 35,000 +0.00(+0.00%)
Sep 10, 2018 0.3550 0.3550 0.3150 0.3200 63,500 -0.03(-8.57%)
Sep 07, 2018 0.3700 0.3700 0.3500 0.3500 31,057 -0.01(-1.41%)
Sep 06, 2018 0.3400 0.3550 0.3400 0.3550 24,200 +0.01(+2.90%)
Sep 05, 2018 0.3600 0.3600 0.3400 0.3450 31,630 -0.03(-6.76%)
Sep 04, 2018 0.3600 0.3700 0.3500 0.3700 12,500 +0.01(+2.78%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 30, 2018 0.3400 0.3400 0.3150 0.3200 147,300 -0.01(-3.03%)
Aug 29, 2018 0.3200 0.3400 0.3050 0.3300 203,300 +0.01(+3.13%)
Aug 28, 2018 0.3000 0.3200 0.2900 0.3200 117,900 +0.02(+6.67%)
Aug 27, 2018 0.3100 0.3100 0.2850 0.3000 96,850 -0.02(-6.25%)
Aug 24, 2018 0.3350 0.3350 0.3100 0.3200 171,000 -0.02(-5.88%)
Aug 23, 2018 0.3550 0.3550 0.3300 0.3400 33,500 -0.01(-4.23%)
Aug 22, 2018 0.3500 0.3550 0.3500 0.3550 21,500 +0.01(+1.43%)
Aug 21, 2018 0.3450 0.3500 0.3350 0.3500 26,150 -0.01(-1.41%)
Aug 20, 2018 0.3400 0.3550 0.3400 0.3550 346,300 +0.01(+4.41%)
Aug 17, 2018 0.3500 0.3550 0.3400 0.3400 651,150 -0.01(-2.86%)
Aug 16, 2018 0.3800 0.3800 0.3500 0.3500 77,300 +0.00(+0.00%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3500 74,100 -0.03(-7.89%)
Aug 14, 2018 0.3850 0.3900 0.3700 0.3800 89,003 +0.00(+0.00%)
Aug 13, 2018 0.3800 0.3800 0.3750 0.3800 17,750 +0.01(+1.33%)
Aug 10, 2018 0.3800 0.3800 0.3750 0.3750 12,000 +0.01(+1.35%)
Aug 09, 2018 0.3800 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Aug 08, 2018 0.3800 0.3800 0.3750 0.3750 28,000 -0.01(-1.32%)
Aug 07, 2018 0.3950 0.3950 0.3800 0.3800 80,000 -0.02(-3.80%)
Aug 03, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 02, 2018 0.4000 0.4000 0.3900 0.3900 12,630 -0.01(-2.50%)
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.