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

Allied Corp (OP: ALID )

0.1473 -0.0287 (-16.31%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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 (%)
Feb 28, 2022 1.750 1.790 1.660 1.768 12,593 +0.02(+1.00%)
Feb 25, 2022 1.760 1.760 1.740 1.750 8,000 +0.00(+0.00%)
Feb 24, 2022 1.750 1.790 1.750 1.750 18,102 -0.01(-0.57%)
Feb 23, 2022 1.770 1.840 1.760 1.760 16,268 +0.00(+0.00%)
Feb 22, 2022 1.870 1.870 1.760 1.760 9,422 -0.10(-5.17%)
Feb 18, 2022 1.856 0 +0.01(+0.32%)
Feb 17, 2022 1.850 1.875 1.850 1.850 3,810 -0.04(-2.12%)
Feb 16, 2022 1.890 1.890 1.880 1.890 998 +0.03(+1.61%)
Feb 15, 2022 1.890 1.890 1.850 1.860 3,215 +0.01(+0.27%)
Feb 14, 2022 1.880 1.880 1.840 1.855 4,378 -0.03(-1.85%)
Feb 11, 2022 1.830 1.890 1.830 1.890 9,449 +0.00(+0.00%)
Feb 10, 2022 1.810 1.890 1.770 1.890 5,996 +0.13(+7.39%)
Feb 09, 2022 1.800 1.890 1.760 1.760 2,180 -0.10(-5.38%)
Feb 08, 2022 1.770 1.860 1.770 1.860 3,448 -0.03(-1.59%)
Feb 07, 2022 1.860 1.900 1.760 1.890 4,597 +0.11(+6.18%)
Feb 04, 2022 1.860 1.860 1.760 1.780 4,640 -0.04(-2.20%)
Feb 03, 2022 1.910 1.800 1.820 6,180 -0.01(-0.55%)
Feb 02, 2022 1.990 1.990 1.830 1.830 3,428 -0.16(-8.04%)
Feb 01, 2022 1.800 1.990 1.760 1.990 20,066 +0.19(+10.56%)
Jan 31, 2022 1.840 1.940 1.800 1.800 5,973 +0.02(+1.12%)
Jan 28, 2022 1.820 1.870 1.760 1.780 5,679 -0.04(-2.20%)
Jan 27, 2022 1.840 1.840 1.760 1.820 4,890 +0.07(+4.00%)
Jan 26, 2022 1.810 1.860 1.750 1.750 21,113 -0.05(-2.78%)
Jan 25, 2022 1.790 1.800 1.760 1.800 10,716 +0.00(+0.00%)
Jan 24, 2022 1.760 1.850 1.760 1.800 23,837 +0.04(+2.27%)
Jan 21, 2022 1.770 1.900 1.760 1.760 16,136 -0.20(-10.20%)
Jan 20, 2022 1.860 1.960 1.770 1.960 5,390 +0.00(+0.00%)
Jan 19, 2022 1.980 1.980 1.810 1.960 6,541 -0.01(-0.51%)
Jan 18, 2022 2.045 2.050 1.970 1.970 5,191 -0.14(-6.64%)
Jan 14, 2022 2.110 0 +0.30(+16.57%)
Jan 13, 2022 1.890 1.890 1.760 1.810 6,609 +0.05(+2.84%)
Jan 12, 2022 1.880 1.930 1.760 1.760 9,475 -0.12(-6.38%)
Jan 11, 2022 1.910 1.950 1.810 1.880 7,990 -0.04(-2.08%)
Jan 10, 2022 1.980 2.000 1.810 1.920 15,603 -0.04(-2.04%)
Jan 07, 2022 1.900 1.990 1.860 1.960 7,453 +0.05(+2.62%)
Jan 06, 2022 1.850 1.920 1.840 1.910 4,984 +0.07(+3.80%)
Jan 05, 2022 1.810 1.930 1.810 1.840 16,763 +0.03(+1.66%)
Jan 04, 2022 1.840 1.840 1.770 1.810 12,314 +0.04(+2.26%)
Jan 03, 2022 1.810 1.810 1.760 1.770 16,634 +0.00(+0.00%)
Dec 31, 2021 1.800 1.810 1.770 1.770 4,718 +0.00(+0.00%)
Dec 30, 2021 1.800 1.810 1.770 1.770 9,988 +0.01(+0.57%)
Dec 29, 2021 1.785 1.810 1.760 1.760 5,970 -0.02(-1.12%)
Dec 28, 2021 1.760 1.800 1.760 1.780 9,677 +0.01(+0.56%)
Dec 27, 2021 1.780 1.780 1.760 1.770 5,524 +0.01(+0.57%)
Dec 23, 2021 1.810 1.810 1.760 1.760 16,857 -0.04(-2.22%)
Dec 22, 2021 1.770 1.800 1.770 1.800 1,397 +0.00(+0.00%)
Dec 21, 2021 1.840 1.840 1.760 1.800 10,844 +0.03(+1.69%)
Dec 20, 2021 1.850 1.860 1.760 1.770 24,159 +0.01(+0.57%)
Dec 17, 2021 1.810 1.850 1.760 1.760 9,940 -0.05(-2.76%)
Dec 16, 2021 1.810 1.860 1.760 1.810 9,007 +0.03(+1.69%)
Dec 15, 2021 1.800 1.860 1.760 1.780 8,357 -0.01(-0.56%)
Dec 14, 2021 1.840 1.890 1.770 1.790 4,909 -0.10(-5.29%)
Dec 13, 2021 1.850 1.890 1.810 1.890 8,995 +0.05(+2.72%)
Dec 10, 2021 1.850 1.950 1.790 1.840 22,453 +0.02(+1.10%)
Dec 09, 2021 1.840 1.850 1.780 1.820 7,005 -0.07(-3.70%)
Dec 08, 2021 1.760 1.900 1.760 1.890 21,504 +0.07(+3.85%)
Dec 07, 2021 1.760 1.890 1.760 1.820 5,752 +0.01(+0.55%)
Dec 06, 2021 1.770 1.940 1.760 1.810 17,923 +0.01(+0.56%)
Dec 03, 2021 1.900 2.110 1.760 1.800 17,831 -0.07(-3.74%)
Dec 02, 2021 1.800 1.870 1.760 1.870 20,956 +0.03(+1.63%)
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.