Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analytixinsight Inc (OP: ATIXF )

0.0240 UNCHANGED
Last Price Updated: 10:02 AM EDT, May 29, 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 (%)
Jan 29, 2021 0.7000 0.7437 0.6988 0.7437 14,900 +0.04(+6.24%)
Jan 28, 2021 0.6974 0.7042 0.5914 0.7000 85,709 -0.01(-0.95%)
Jan 27, 2021 0.7299 0.7396 0.6944 0.7067 14,080 -0.04(-5.05%)
Jan 26, 2021 0.7763 0.7770 0.7380 0.7443 12,723 -0.02(-2.96%)
Jan 25, 2021 0.7505 0.7702 0.7505 0.7670 28,018 +0.02(+3.08%)
Jan 22, 2021 0.7760 0.7760 0.7275 0.7441 38,500 -0.02(-3.06%)
Jan 21, 2021 0.7395 0.7801 0.7395 0.7676 35,950 +0.02(+2.76%)
Jan 20, 2021 0.7654 0.7654 0.7411 0.7470 7,481 +0.00(+0.03%)
Jan 19, 2021 0.7422 0.7500 0.7300 0.7468 47,888 +0.00(+0.55%)
Jan 15, 2021 0.7300 0.7744 0.7300 0.7427 13,400 -0.00(-0.30%)
Jan 14, 2021 0.7544 0.7550 0.7408 0.7449 41,693 +0.01(+1.62%)
Jan 13, 2021 0.7493 0.7493 0.7197 0.7330 4,677 -0.00(-0.26%)
Jan 12, 2021 0.7244 0.7349 0.7166 0.7349 7,075 +0.02(+2.96%)
Jan 11, 2021 0.6950 0.7138 0.6950 0.7138 64,331 -0.01(-1.61%)
Jan 08, 2021 0.7322 0.7360 0.7242 0.7255 11,200 -0.00(-0.41%)
Jan 07, 2021 0.7500 0.7500 0.7128 0.7285 42,958 +0.00(+0.07%)
Jan 06, 2021 0.6739 0.7468 0.6326 0.7280 38,775 +0.13(+20.99%)
Jan 05, 2021 0.5780 0.6355 0.5780 0.6017 58,650 +0.06(+10.40%)
Jan 04, 2021 0.5695 0.6125 0.5450 0.5450 5,490 -0.03(-4.90%)
Dec 31, 2020 0.5731 0.5731 0.5731 2,850 +0.00(+0.12%)
Dec 30, 2020 0.5821 0.5821 0.5670 0.5724 2,850 -0.00(-0.30%)
Dec 29, 2020 0.5700 0.5800 0.5650 0.5741 46,075 -0.06(-8.87%)
Dec 28, 2020 0.6000 0.6300 0.5850 0.6300 9,968 +0.05(+7.69%)
Dec 24, 2020 0.5900 0.5900 0.5800 0.5850 5,100 -0.01(-1.63%)
Dec 23, 2020 0.6024 0.6038 0.5800 0.5947 31,020 +0.01(+1.71%)
Dec 22, 2020 0.5879 0.6000 0.5846 0.5847 6,000 -0.01(-2.47%)
Dec 21, 2020 0.5560 0.6282 0.5540 0.5995 23,000 +0.02(+4.03%)
Dec 18, 2020 0.5289 0.5763 0.5271 0.5763 32,000 +0.05(+8.78%)
Dec 17, 2020 0.5595 0.5785 0.4919 0.5298 47,471 -0.02(-3.32%)
Dec 16, 2020 0.6000 0.6073 0.5378 0.5480 58,300 -0.08(-12.25%)
Dec 15, 2020 0.6228 0.6250 0.6012 0.6245 21,420 -0.00(-0.79%)
Dec 14, 2020 0.6300 0.6300 0.6200 0.6295 15,075 -0.00(-0.13%)
Dec 11, 2020 0.6295 0.6303 0.6150 0.6303 2,700 +0.01(+1.24%)
Dec 10, 2020 0.5992 0.6226 0.5870 0.6226 17,666 -0.01(-0.83%)
Dec 09, 2020 0.6291 0.6314 0.6140 0.6278 17,540 +0.00(+0.37%)
Dec 08, 2020 0.6700 0.6700 0.6128 0.6255 12,015 -0.03(-5.24%)
Dec 07, 2020 0.6210 0.6615 0.6130 0.6601 16,525 +0.03(+4.91%)
Dec 04, 2020 0.6050 0.6292 0.6050 0.6292 3,000 +0.03(+4.36%)
Dec 03, 2020 0.6005 0.6150 0.6005 0.6029 4,965 +0.00(+0.65%)
Dec 02, 2020 0.5977 0.5990 0.5977 0.5990 560 +0.00(+0.00%)
Dec 01, 2020 0.6100 0.6100 0.5940 0.5990 7,995 -0.01(-1.80%)
Nov 30, 2020 0.6028 0.6100 0.6015 0.6100 2,300 +0.03(+4.99%)
Nov 27, 2020 0.5810 0.5810 0.5810 0.5810 5,000 +0.04(+7.24%)
Nov 24, 2020 0.5418 0.5418 0.5418 0 -0.03(-5.10%)
Nov 23, 2020 0.5709 0.5709 0.5709 50 +0.00(+0.00%)
Nov 20, 2020 0.5700 0.5709 0.5700 0.5709 2,500 +0.02(+2.90%)
Nov 19, 2020 0.5391 0.5548 0.5391 0.5548 600 +0.02(+4.17%)
Nov 18, 2020 0.5482 0.5482 0.5326 0.5326 7,730 +0.04(+7.66%)
Nov 17, 2020 0.5000 0.5150 0.4947 0.4947 14,505 +0.00(+0.94%)
Nov 16, 2020 0.4901 0.4901 0.4901 50 +0.00(+0.00%)
Nov 13, 2020 0.4901 0.4901 0.4901 0.4901 3,000 -0.03(-5.75%)
Nov 11, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 10, 2020 0.5200 0.5200 0.5200 0.5200 75,900 -0.01(-1.38%)
Nov 09, 2020 0.4900 0.5273 0.4900 0.5273 21,800 +0.02(+4.42%)
Nov 06, 2020 0.4950 0.5050 0.4950 0.5050 10,000 +0.03(+6.45%)
Nov 04, 2020 0.4744 0.4744 0.4744 0 -0.01(-1.84%)
Nov 03, 2020 0.4833 0.4833 0.4833 0.4833 150 +0.02(+4.61%)
Nov 02, 2020 0.4620 0.4620 0.4620 7 +0.00(+0.00%)
Oct 30, 2020 0.4620 0.4620 0.4620 0.4620 2,500 -0.05(-9.02%)
Oct 29, 2020 0.5077 0.5078 0.5077 0.5078 25,900 +0.01(+1.48%)
Oct 28, 2020 0.4925 0.5004 0.4840 0.5004 8,050 -0.06(-11.37%)
Oct 22, 2020 0.5646 0.5646 0.5646 0 +0.01(+2.21%)
Oct 21, 2020 0.5675 0.5675 0.5524 0.5524 11,400 -0.03(-4.66%)
Oct 20, 2020 0.5794 0.5794 0.5794 0.5794 174 -0.00(-0.29%)
Oct 19, 2020 0.5501 0.5980 0.5450 0.5811 53,650 +0.07(+14.62%)
Oct 16, 2020 0.5000 0.5070 0.5000 0.5070 4,200 +0.01(+1.16%)
Oct 15, 2020 0.5100 0.5100 0.5012 0.5012 8,575 -0.01(-1.53%)
Oct 14, 2020 0.5090 0.5090 0.5090 0.5090 5,000 +0.02(+3.98%)
Oct 13, 2020 0.5200 0.5215 0.4895 0.4895 19,520 -0.02(-4.02%)
Oct 09, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.47%)
Oct 08, 2020 0.5176 0.5176 0.5176 0.5176 10,000 +0.09(+22.08%)
Oct 07, 2020 0.4240 0.4240 0.4240 0.4240 5,000 -0.00(-0.56%)
Oct 06, 2020 0.4344 0.4344 0.4264 0.4264 5,460 -0.00(-0.37%)
Oct 01, 2020 0.4280 0.4280 0.4280 0 +0.04(+9.30%)
Sep 25, 2020 0.3916 0.3916 0.3916 0 +0.00(+0.00%)
Sep 24, 2020 0.3843 0.3916 0.3843 0.3916 211 -0.01(-2.93%)
Sep 21, 2020 0.4034 0.4034 0.4034 0 +0.01(+2.49%)
Sep 17, 2020 0.3936 0.3936 0.3936 0 +0.00(+0.00%)
Sep 11, 2020 0.3936 0.3936 0.3936 0 -0.04(-9.50%)
Sep 09, 2020 0.4349 0.4349 0.4349 0 -0.00(-1.05%)
Sep 08, 2020 0.4364 0.4524 0.4364 0.4395 6,422 +0.01(+1.85%)
Sep 04, 2020 0.4345 0.4345 0.4315 0.4315 15,300 -0.00(-0.80%)
Sep 03, 2020 0.4381 0.4381 0.4350 0.4350 19,525 -0.00(-0.84%)
Sep 02, 2020 0.4323 0.4387 0.4323 0.4387 5,050 -0.00(-0.30%)
Sep 01, 2020 0.4517 0.4517 0.4400 0.4400 30,500 +0.01(+2.92%)
Aug 28, 2020 0.4275 0.4275 0.4275 0 +0.01(+2.27%)
Aug 27, 2020 0.4180 0.4180 0.4180 0.4180 340 -0.00(-0.95%)
Aug 26, 2020 0.4220 0.4220 0.4220 0.4220 2,500 -0.01(-2.20%)
Aug 25, 2020 0.4315 0.4315 0.4315 0.4315 2,507 -0.00(-0.76%)
Aug 24, 2020 0.4091 0.4348 0.4091 0.4348 13,000 -0.02(-3.49%)
Aug 21, 2020 0.4505 0.4505 0.4505 92 +0.00(+0.00%)
Aug 20, 2020 0.4505 0.4505 0.4505 0.4505 1,500 -0.00(-0.22%)
Aug 19, 2020 0.4361 0.4600 0.4361 0.4515 7,100 +0.01(+2.54%)
Aug 18, 2020 0.4341 0.4403 0.4341 0.4403 5,250 +0.01(+2.87%)
Aug 17, 2020 0.4276 0.4285 0.4205 0.4280 8,017 +0.03(+7.81%)
Aug 13, 2020 0.3970 0.3970 0.3970 0 -0.01(-3.08%)
Aug 11, 2020 0.4096 0.4096 0.4096 0 +0.01(+2.91%)
Aug 10, 2020 0.3980 0.3980 0.3980 15 +0.00(+0.00%)
Aug 07, 2020 0.3963 0.3980 0.3963 0.3980 3,000 -0.00(-0.75%)
Aug 06, 2020 0.3960 0.4010 0.3960 0.4010 4,600 +0.00(+0.25%)
Aug 05, 2020 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Jul 31, 2020 0.4000 0.4000 0.4000 0 -0.06(-12.95%)
Jul 28, 2020 0.4595 0.4595 0.4595 0 +0.00(+0.00%)
Jul 27, 2020 0.4595 0.4595 0.4595 0.4595 925 +0.01(+2.11%)
Jul 24, 2020 0.4600 0.4651 0.4496 0.4500 39,900 -0.01(-2.17%)
Jul 23, 2020 0.4600 0.4600 0.4600 0.4600 16,015 +0.01(+1.10%)
Jul 22, 2020 0.4600 0.4600 0.4500 0.4550 9,250 -0.01(-1.09%)
Jul 21, 2020 0.4495 0.4600 0.4495 0.4600 3,485 +0.02(+4.19%)
Jul 20, 2020 0.4475 0.4500 0.4415 0.4415 54,655 +0.03(+6.33%)
Jul 17, 2020 0.3897 0.4152 0.3897 0.4152 1,200 +0.03(+7.20%)
Jul 15, 2020 0.3873 0.3873 0.3873 0 +0.02(+6.46%)
Jul 14, 2020 0.3638 0.3747 0.3638 0.3638 5,000 -0.05(-11.22%)
Jul 13, 2020 0.4100 0.4100 0.4098 0.4098 2,000 +0.00(+0.64%)
Jul 10, 2020 0.3718 0.4077 0.3680 0.4072 57,200 +0.04(+11.75%)
Jul 09, 2020 0.3605 0.3644 0.3586 0.3644 8,755 +0.02(+6.49%)
Jul 08, 2020 0.3422 0.3422 0.3422 1 +0.00(+0.00%)
Jul 06, 2020 0.3422 0.3422 0.3422 0 +0.00(+0.00%)
Jul 01, 2020 0.3422 0.3422 0.3422 0 -0.02(-4.94%)
Jun 30, 2020 0.2950 0.3600 0.2950 0.3600 9,923 +0.05(+15.24%)
Jun 26, 2020 0.3124 0.3124 0.3124 0 +0.00(+0.81%)
Jun 25, 2020 0.3110 0.3110 0.3044 0.3099 5,250 +0.00(+1.04%)
Jun 24, 2020 0.3100 0.3208 0.3050 0.3067 38,750 +0.00(+1.22%)
Jun 22, 2020 0.3030 0.3030 0.3030 0 +0.01(+2.54%)
Jun 18, 2020 0.2955 0.2955 0.2955 0 -0.01(-3.75%)
Jun 17, 2020 0.3070 0.3070 0.3070 0.3070 200 +0.04(+13.70%)
Jun 16, 2020 0.2700 0.2700 0.2700 0.2700 5,000 +0.01(+4.25%)
Jun 15, 2020 0.2590 0.2590 0.2590 0.2590 2,500 -0.01(-4.07%)
Jun 12, 2020 0.2750 0.2750 0.2700 0.2700 23,000 +0.00(+0.00%)
Jun 11, 2020 0.2700 0.2700 0.2700 11 +0.00(+0.00%)
Jun 10, 2020 0.2740 0.2740 0.2700 0.2700 77,000 -0.02(-8.19%)
Jun 09, 2020 0.2941 0.2941 0.2941 20 +0.00(+0.00%)
Jun 08, 2020 0.2941 0.2941 0.2941 0.2941 7,923 -0.01(-1.97%)
Jun 04, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.96%)
Jun 03, 2020 0.3293 0.3293 0.3060 0.3060 10,000 +0.04(+17.24%)
Jun 01, 2020 0.2610 0.2610 0.2610 0 -0.03(-8.96%)
May 29, 2020 0.2867 0.2867 0.2867 0.2867 1,000 -0.02(-7.96%)
May 28, 2020 0.2732 0.3116 0.2732 0.3115 14,646 +0.04(+15.80%)
May 27, 2020 0.2550 0.2690 0.2550 0.2690 7,654 +0.03(+12.08%)
May 22, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 19, 2020 0.2400 0.2400 0.2400 0 +0.04(+18.17%)
May 15, 2020 0.2031 0.2031 0.2031 0 +0.01(+6.45%)
May 13, 2020 0.1908 0.1908 0.1908 0 -0.00(-1.65%)
May 11, 2020 0.1940 0.1940 0.1940 0 +0.00(+0.00%)
Apr 23, 2020 0.1940 0.1940 0.1940 0 -0.01(-7.00%)
Apr 22, 2020 0.2086 0.2086 0.2086 0.2086 500 +0.01(+4.93%)
Apr 20, 2020 0.1988 0.1988 0.1988 0 +0.00(+0.00%)
Apr 09, 2020 0.1988 0.1988 0.1988 0 +0.02(+8.63%)
Apr 08, 2020 0.1830 0.1830 0.1830 90 +0.00(+0.00%)
Apr 07, 2020 0.1830 0.1830 0.1830 0.1830 1,000 +0.00(+0.55%)
Apr 06, 2020 0.1820 0.1820 0.1820 0.1820 1,000 +0.00(+0.00%)
Apr 03, 2020 0.1740 0.1877 0.1740 0.1820 5,500 -0.00(-1.94%)
Apr 02, 2020 0.1856 0.1856 0.1856 0.1856 110 +0.02(+9.11%)
Apr 01, 2020 0.1701 0.1701 0.1701 0.1701 1,026 -0.01(-5.13%)
Mar 30, 2020 0.1793 0.1793 0.1793 0 +0.02(+10.00%)
Mar 20, 2020 0.1630 0.1630 0.1630 0 -0.07(-29.44%)
Mar 16, 2020 0.2310 0.2310 0.2310 0 +0.00(+0.00%)
Mar 13, 2020 0.2310 0.2310 0.2310 0.2310 2,500 +0.02(+10.00%)
Mar 12, 2020 0.1930 0.2240 0.1930 0.2100 11,000 -0.11(-34.38%)
Mar 04, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 03, 2020 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Feb 28, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.77%)
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.