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

Analytixinsight Inc (TSV: ALY )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 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 29, 2017 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Dec 28, 2017 0.5900 0.5900 0.5500 0.5800 301,966 +0.03(+5.45%)
Dec 27, 2017 0.6000 0.6200 0.5500 0.5500 256,980 -0.04(-6.78%)
Dec 22, 2017 0.5500 0.6100 0.5300 0.5900 740,210 +0.03(+5.36%)
Dec 21, 2017 0.5900 0.6000 0.5600 0.5600 162,622 -0.04(-6.67%)
Dec 20, 2017 0.6000 0.6200 0.5500 0.6000 120,207 +0.02(+3.45%)
Dec 19, 2017 0.6200 0.6400 0.5700 0.5800 289,418 -0.03(-4.92%)
Dec 18, 2017 0.5900 0.6100 0.5700 0.6100 120,510 -0.02(-3.17%)
Dec 15, 2017 0.5900 0.6300 0.5400 0.6300 397,991 +0.05(+8.62%)
Dec 14, 2017 0.6100 0.6100 0.5400 0.5800 975,488 -0.02(-3.33%)
Dec 13, 2017 0.7500 0.7800 0.6100 0.6000 1,001,833 -0.10(-14.29%)
Dec 12, 2017 0.6500 0.7500 0.6500 0.7000 1,131,650 +0.09(+14.75%)
Dec 11, 2017 0.5400 0.6700 0.5400 0.6100 513,685 +0.08(+15.09%)
Dec 08, 2017 0.5300 0.5400 0.5300 0.5300 112,150 +0.01(+1.92%)
Dec 07, 2017 0.5200 0.5300 0.5200 0.5200 304,300 -0.03(-5.45%)
Dec 06, 2017 0.5100 0.6100 0.5100 0.5500 259,230 +0.04(+7.84%)
Dec 05, 2017 0.5200 0.5400 0.5100 0.5100 204,200 +0.00(+0.00%)
Dec 04, 2017 0.5800 0.5800 0.5100 0.5100 169,805 -0.04(-7.27%)
Dec 01, 2017 0.5700 0.5700 0.5300 0.5500 74,563 -0.03(-5.17%)
Nov 30, 2017 0.5000 0.6300 0.5000 0.5800 429,000 +0.08(+16.00%)
Nov 29, 2017 0.5000 0.5500 0.4800 0.5000 275,125 -0.01(-1.96%)
Nov 28, 2017 0.5400 0.5500 0.4850 0.5100 228,500 -0.03(-5.56%)
Nov 27, 2017 0.5000 0.5900 0.4700 0.5400 726,569 +0.11(+25.58%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4300 952,500 +0.02(+4.88%)
Nov 23, 2017 0.4100 0.4200 0.3950 0.4100 78,500 +0.00(+1.23%)
Nov 22, 2017 0.4400 0.4400 0.4050 0.4050 125,000 -0.03(-7.95%)
Nov 21, 2017 0.4400 0.4400 0.4100 0.4400 75,500 +0.02(+4.76%)
Nov 20, 2017 0.4400 0.4400 0.4200 0.4200 119,300 -0.02(-4.55%)
Nov 17, 2017 0.4650 0.4750 0.4400 0.4400 138,800 -0.02(-4.35%)
Nov 16, 2017 0.4300 0.4800 0.4300 0.4600 235,500 +0.04(+9.52%)
Nov 15, 2017 0.4500 0.4600 0.4000 0.4200 215,413 -0.04(-8.70%)
Nov 14, 2017 0.5000 0.5000 0.4350 0.4600 252,105 -0.01(-2.13%)
Nov 13, 2017 0.4650 0.5400 0.4200 0.4700 652,887 +0.01(+2.17%)
Nov 10, 2017 0.4700 0.4700 0.4150 0.4600 170,390 -0.01(-1.08%)
Nov 09, 2017 0.4950 0.4950 0.4200 0.4650 309,910 -0.03(-7.00%)
Nov 08, 2017 0.4300 0.5000 0.4250 0.5000 785,900 +0.10(+25.00%)
Nov 07, 2017 0.3500 0.4000 0.3400 0.4000 370,900 +0.05(+12.68%)
Nov 06, 2017 0.3800 0.3800 0.3500 0.3550 304,400 -0.04(-8.97%)
Nov 03, 2017 0.3200 0.4000 0.3200 0.3900 898,022 +0.06(+18.18%)
Nov 02, 2017 0.2550 0.3300 0.2550 0.3300 702,200 +0.08(+32.00%)
Nov 01, 2017 0.2500 0.2500 0.2450 0.2500 18,000 +0.00(+0.00%)
Oct 31, 2017 0.2450 0.2500 0.2450 0.2500 185,760 +0.00(+0.00%)
Oct 30, 2017 0.2700 0.2700 0.2450 0.2500 72,600 -0.01(-3.85%)
Oct 27, 2017 0.2700 0.2700 0.2600 0.2600 11,500 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2700 0.2600 0.2600 31,500 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-3.70%)
Oct 24, 2017 0.2600 0.2700 0.2600 0.2700 281,500 +0.02(+8.00%)
Oct 23, 2017 0.2500 0.2600 0.2400 0.2500 155,500 +0.01(+4.17%)
Oct 20, 2017 0.2550 0.2550 0.2400 0.2400 56,000 -0.01(-4.00%)
Oct 19, 2017 0.2600 0.2600 0.2500 0.2500 129,000 -0.01(-3.85%)
Oct 18, 2017 0.2600 0.2600 0.2500 0.2600 121,200 +0.01(+4.00%)
Oct 17, 2017 0.2850 0.2850 0.2500 0.2500 104,000 -0.03(-9.09%)
Oct 16, 2017 0.2850 0.2900 0.2750 0.2750 75,750 -0.01(-1.79%)
Oct 13, 2017 0.2800 0.2850 0.2700 0.2800 108,500 +0.01(+1.82%)
Oct 12, 2017 0.3100 0.3100 0.2750 0.2750 128,350 -0.01(-5.17%)
Oct 11, 2017 0.3050 0.3100 0.2900 0.2900 249,425 -0.03(-7.94%)
Oct 10, 2017 0.2650 0.3300 0.2650 0.3150 852,500 +0.07(+26.00%)
Oct 06, 2017 0.2500 0.2550 0.2450 0.2500 621,500 +0.02(+6.38%)
Oct 05, 2017 0.2350 0.2400 0.2300 0.2350 42,500 +0.00(+0.00%)
Oct 04, 2017 0.2200 0.2500 0.2200 0.2350 268,000 +0.01(+4.44%)
Oct 03, 2017 0.2300 0.2300 0.2150 0.2250 44,500 -0.01(-2.17%)
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.