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

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Nov 30, 2020 0.7600 0.8000 0.7600 0.7700 164,569 +0.05(+6.94%)
Nov 27, 2020 0.7400 0.7700 0.7200 0.7200 182,786 -0.01(-1.37%)
Nov 26, 2020 0.7000 0.7300 0.6900 0.7300 77,462 +0.03(+4.29%)
Nov 25, 2020 0.7200 0.7300 0.7000 0.7000 78,053 -0.04(-5.41%)
Nov 24, 2020 0.7000 0.7400 0.7000 0.7400 127,177 +0.04(+5.71%)
Nov 23, 2020 0.7400 0.7400 0.7000 0.7000 109,525 -0.04(-5.41%)
Nov 20, 2020 0.7300 0.7400 0.7200 0.7400 48,200 +0.02(+2.78%)
Nov 19, 2020 0.7000 0.7300 0.7000 0.7200 190,440 +0.02(+2.86%)
Nov 18, 2020 0.6900 0.7400 0.6900 0.7000 204,741 +0.06(+9.37%)
Nov 17, 2020 0.6100 0.6800 0.6100 0.6400 166,919 +0.02(+3.23%)
Nov 16, 2020 0.6500 0.6500 0.6100 0.6200 151,135 -0.03(-4.62%)
Nov 13, 2020 0.6500 0.6500 0.6400 0.6500 27,300 +0.00(+0.00%)
Nov 12, 2020 0.6600 0.6600 0.6500 0.6500 32,500 +0.00(+0.00%)
Nov 11, 2020 0.6500 0.6600 0.6400 0.6500 129,500 +0.00(+0.00%)
Nov 10, 2020 0.6600 0.7000 0.6400 0.6500 183,611 -0.02(-2.99%)
Nov 09, 2020 0.6400 0.6900 0.6400 0.6700 106,283 +0.02(+3.08%)
Nov 06, 2020 0.6500 0.6700 0.6500 0.6500 63,600 +0.00(+0.00%)
Nov 05, 2020 0.6500 0.6700 0.6500 0.6500 46,500 +0.00(+0.00%)
Nov 04, 2020 0.6300 0.6700 0.6300 0.6500 63,025 +0.03(+4.84%)
Nov 03, 2020 0.6200 0.6300 0.6200 0.6200 22,625 +0.00(+0.00%)
Nov 02, 2020 0.6200 0.6500 0.6200 0.6200 48,150 +0.01(+1.64%)
Oct 30, 2020 0.6600 0.6600 0.6100 0.6100 114,965 -0.06(-8.96%)
Oct 29, 2020 0.6800 0.6800 0.6600 0.6700 38,200 -0.01(-1.47%)
Oct 28, 2020 0.6800 0.6800 0.6500 0.6800 112,641 +0.03(+4.62%)
Oct 27, 2020 0.7000 0.7100 0.6500 0.6500 96,835 -0.05(-7.14%)
Oct 26, 2020 0.7400 0.7500 0.7000 0.7000 144,533 -0.02(-2.78%)
Oct 23, 2020 0.7300 0.7400 0.7100 0.7200 72,459 -0.01(-1.37%)
Oct 22, 2020 0.7400 0.7400 0.7300 0.7300 110,033 -0.01(-1.35%)
Oct 21, 2020 0.7300 0.7400 0.7300 0.7400 102,552 -0.01(-1.33%)
Oct 20, 2020 0.7400 0.7600 0.7300 0.7500 142,044 +0.02(+2.74%)
Oct 19, 2020 0.6800 0.8000 0.6800 0.7300 312,816 +0.05(+7.35%)
Oct 16, 2020 0.6700 0.6800 0.6700 0.6800 61,155 +0.00(+0.00%)
Oct 15, 2020 0.6800 0.6900 0.6700 0.6800 66,510 -0.01(-1.45%)
Oct 14, 2020 0.6500 0.6900 0.6500 0.6900 20,501 +0.03(+4.55%)
Oct 13, 2020 0.6800 0.6900 0.6300 0.6600 147,819 -0.01(-1.49%)
Oct 09, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 08, 2020 0.5900 0.6800 0.5900 0.6500 374,160 +0.07(+12.07%)
Oct 07, 2020 0.5800 0.6000 0.5800 0.5800 92,500 +0.02(+3.57%)
Oct 06, 2020 0.6000 0.6000 0.5500 0.5600 186,236 -0.03(-5.08%)
Oct 05, 2020 0.5700 0.5900 0.5700 0.5900 56,210 +0.03(+5.36%)
Oct 02, 2020 0.5600 0.5600 0.5600 0.5600 15,254 -0.01(-1.75%)
Oct 01, 2020 0.5600 0.5800 0.5600 0.5700 130,059 +0.02(+3.64%)
Sep 30, 2020 0.5600 0.5600 0.5500 0.5500 15,900 -0.02(-3.51%)
Sep 29, 2020 0.5300 0.5800 0.5300 0.5700 115,300 +0.04(+7.55%)
Sep 28, 2020 0.5400 0.5400 0.5300 0.5300 30,561 -0.01(-1.85%)
Sep 25, 2020 0.5500 0.5600 0.5400 0.5400 54,740 +0.01(+1.89%)
Sep 24, 2020 0.5200 0.5300 0.5200 0.5300 34,900 +0.01(+1.92%)
Sep 23, 2020 0.5300 0.5300 0.5100 0.5200 66,751 -0.01(-1.89%)
Sep 22, 2020 0.5100 0.5400 0.5100 0.5300 32,333 +0.01(+1.92%)
Sep 21, 2020 0.5500 0.5500 0.5000 0.5200 239,644 -0.04(-7.14%)
Sep 18, 2020 0.5500 0.5700 0.5500 0.5600 67,921 +0.00(+0.00%)
Sep 17, 2020 0.5500 0.5600 0.5400 0.5600 139,360 +0.00(+0.00%)
Sep 16, 2020 0.5600 0.5600 0.5500 0.5600 21,500 +0.00(+0.00%)
Sep 15, 2020 0.5600 0.5700 0.5600 0.5600 8,502 -0.01(-1.75%)
Sep 14, 2020 0.5300 0.5700 0.5200 0.5700 87,130 +0.05(+9.62%)
Sep 11, 2020 0.5700 0.5700 0.5100 0.5200 65,300 -0.03(-5.45%)
Sep 10, 2020 0.5800 0.5800 0.5400 0.5500 153,325 -0.02(-3.51%)
Sep 09, 2020 0.5800 0.5800 0.5700 0.5700 26,000 -0.01(-1.72%)
Sep 08, 2020 0.5700 0.5900 0.5700 0.5800 28,300 +0.02(+3.57%)
Sep 04, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Sep 03, 2020 0.5800 0.5800 0.5600 0.5700 34,264 +0.00(+0.00%)
Sep 02, 2020 0.6000 0.6000 0.5600 0.5700 90,346 -0.03(-5.00%)
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.