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 (%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 30, 2019 0.5600 0.5600 0.5400 0.5500 193,449 +0.04(+7.84%)
Dec 27, 2019 0.4900 0.5800 0.4850 0.5100 192,654 +0.02(+4.08%)
Dec 24, 2019 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 23, 2019 0.4900 0.4900 0.4850 0.4850 2,000 +0.00(+0.00%)
Dec 20, 2019 0.4800 0.4950 0.4800 0.4850 60,700 +0.02(+3.19%)
Dec 19, 2019 0.4700 0.4750 0.4700 0.4700 7,500 +0.00(+1.08%)
Dec 18, 2019 0.4600 0.4900 0.4600 0.4650 89,699 +0.00(+0.00%)
Dec 17, 2019 0.4500 0.4650 0.4500 0.4650 117,500 +0.02(+3.33%)
Dec 16, 2019 0.4400 0.4500 0.4350 0.4500 16,300 +0.01(+2.27%)
Dec 13, 2019 0.4600 0.4600 0.4250 0.4400 41,500 -0.02(-4.35%)
Dec 12, 2019 0.4650 0.4650 0.4600 0.4600 7,800 -0.01(-2.13%)
Dec 11, 2019 0.4700 0.4700 0.4700 0.4700 20,350 -0.01(-1.05%)
Dec 10, 2019 0.4750 0.4850 0.4750 0.4750 46,395 +0.00(+0.00%)
Dec 09, 2019 0.4800 0.4900 0.4750 0.4750 30,000 -0.02(-3.06%)
Dec 06, 2019 0.4750 0.4950 0.4750 0.4900 46,700 +0.02(+3.16%)
Dec 05, 2019 0.5000 0.5000 0.4750 0.4750 62,100 -0.03(-5.00%)
Dec 04, 2019 0.4950 0.5000 0.4800 0.5000 75,500 +0.00(+0.00%)
Dec 03, 2019 0.4800 0.5000 0.4800 0.5000 286,200 +0.03(+7.53%)
Dec 02, 2019 0.4800 0.4900 0.4500 0.4650 70,670 -0.01(-3.12%)
Nov 29, 2019 0.5200 0.5200 0.4200 0.4800 406,072 -0.04(-7.69%)
Nov 28, 2019 0.4650 0.5300 0.4650 0.5200 235,086 +0.06(+13.04%)
Nov 27, 2019 0.4450 0.4650 0.4300 0.4600 180,413 +0.02(+4.55%)
Nov 26, 2019 0.4300 0.4400 0.4300 0.4400 100,020 +0.02(+4.76%)
Nov 25, 2019 0.4200 0.4200 0.4100 0.4200 32,900 +0.00(+0.00%)
Nov 22, 2019 0.4100 0.4200 0.4100 0.4200 204,000 +0.02(+6.33%)
Nov 21, 2019 0.3900 0.4200 0.3900 0.3950 308,500 +0.02(+3.95%)
Nov 20, 2019 0.4000 0.4000 0.3800 0.3800 28,000 -0.02(-5.00%)
Nov 19, 2019 0.4000 0.4000 0.3800 0.4000 61,753 -0.05(-11.11%)
Nov 18, 2019 0.3750 0.4500 0.3550 0.4500 223,500 +0.09(+23.29%)
Nov 14, 2019 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Nov 13, 2019 0.3800 0.3800 0.3800 0.3800 50,450 -0.01(-1.30%)
Nov 12, 2019 0.3950 0.3950 0.3850 0.3850 38,700 -0.01(-1.28%)
Nov 11, 2019 0.3900 0.4000 0.3900 0.3900 130,682 +0.01(+2.63%)
Nov 08, 2019 0.3700 0.3900 0.3700 0.3800 151,000 +0.02(+4.11%)
Nov 07, 2019 0.3600 0.3650 0.3550 0.3650 7,200 +0.01(+1.39%)
Nov 06, 2019 0.3550 0.3600 0.3500 0.3600 175,592 +0.01(+2.86%)
Nov 05, 2019 0.3450 0.3550 0.3400 0.3500 52,000 +0.01(+2.94%)
Nov 04, 2019 0.3650 0.3650 0.3350 0.3400 158,500 -0.03(-8.11%)
Nov 01, 2019 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Oct 31, 2019 0.3600 0.3700 0.3550 0.3700 103,500 +0.02(+4.23%)
Oct 30, 2019 0.3650 0.3650 0.3450 0.3550 93,999 -0.03(-6.58%)
Oct 29, 2019 0.3600 0.3800 0.3600 0.3800 100,500 +0.01(+2.70%)
Oct 28, 2019 0.3550 0.3800 0.3500 0.3700 319,836 +0.02(+5.71%)
Oct 25, 2019 0.3350 0.3500 0.3300 0.3500 105,590 +0.02(+7.69%)
Oct 24, 2019 0.3250 0.3250 0.3250 0.3250 890 +0.00(+0.00%)
Oct 23, 2019 0.3350 0.3350 0.3200 0.3250 127,000 -0.01(-1.52%)
Oct 22, 2019 0.3350 0.3350 0.3300 0.3300 20,000 +0.00(+0.00%)
Oct 18, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 17, 2019 0.3200 0.3300 0.3200 0.3300 109,000 +0.02(+6.45%)
Oct 16, 2019 0.3250 0.3300 0.3050 0.3100 49,004 -0.01(-1.59%)
Oct 15, 2019 0.3150 0.3150 0.3150 0.3150 6,000 +0.01(+1.61%)
Oct 11, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Oct 10, 2019 0.3200 0.3300 0.3200 0.3300 13,000 +0.02(+6.45%)
Oct 09, 2019 0.3200 0.3200 0.3100 0.3100 35,520 -0.01(-3.13%)
Oct 08, 2019 0.3200 0.3250 0.3200 0.3200 46,100 -0.01(-3.03%)
Oct 07, 2019 0.3450 0.3450 0.3050 0.3300 241,600 -0.04(-10.81%)
Oct 04, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.03(+8.82%)
Oct 03, 2019 0.3400 0.3450 0.3400 0.3400 16,000 -0.00(-1.45%)
Oct 02, 2019 0.3650 0.3650 0.3400 0.3450 221,600 -0.02(-4.17%)
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.