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: 3:20 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 0.2400 0.2500 0.2200 0.2500 50,651 +0.00(+0.00%)
Mar 30, 2020 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+6.38%)
Mar 27, 2020 0.2500 0.2500 0.2300 0.2350 76,800 -0.05(-16.07%)
Mar 26, 2020 0.2600 0.2850 0.2400 0.2800 49,050 +0.02(+7.69%)
Mar 25, 2020 0.2400 0.2900 0.2400 0.2600 22,700 +0.02(+6.12%)
Mar 24, 2020 0.2400 0.2450 0.2350 0.2450 5,000 +0.04(+16.67%)
Mar 23, 2020 0.2400 0.2400 0.2100 0.2100 167,950 -0.02(-10.64%)
Mar 20, 2020 0.2800 0.3000 0.2350 0.2350 46,799 -0.02(-6.00%)
Mar 19, 2020 0.2700 0.2700 0.2500 0.2500 15,000 +0.02(+6.38%)
Mar 18, 2020 0.2800 0.2800 0.2300 0.2350 183,900 -0.05(-17.54%)
Mar 17, 2020 0.3000 0.3000 0.2700 0.2850 59,019 -0.01(-3.39%)
Mar 16, 2020 0.3000 0.3100 0.2550 0.2950 80,838 -0.02(-4.84%)
Mar 13, 2020 0.2950 0.3450 0.2650 0.3100 288,700 -0.01(-1.59%)
Mar 12, 2020 0.2700 0.3400 0.2450 0.3150 207,300 +0.02(+5.00%)
Mar 11, 2020 0.3500 0.3500 0.2950 0.3000 43,300 -0.05(-14.29%)
Mar 10, 2020 0.3900 0.3900 0.3250 0.3500 328,800 +0.00(+0.00%)
Mar 09, 2020 0.3700 0.4100 0.3500 0.3500 222,254 -0.10(-22.22%)
Mar 06, 2020 0.4300 0.4800 0.4300 0.4500 240,200 +0.03(+7.14%)
Mar 05, 2020 0.4600 0.4600 0.4200 0.4200 7,500 -0.03(-6.67%)
Mar 04, 2020 0.4200 0.4700 0.4000 0.4500 105,351 +0.05(+12.50%)
Mar 03, 2020 0.4000 0.4200 0.4000 0.4000 136,000 +0.01(+2.56%)
Mar 02, 2020 0.3900 0.3900 0.3900 0.3900 3,812 +0.00(+0.00%)
Feb 28, 2020 0.4200 0.4200 0.3600 0.3900 138,383 -0.02(-4.88%)
Feb 27, 2020 0.4300 0.4300 0.4000 0.4100 88,100 -0.02(-4.65%)
Feb 26, 2020 0.4200 0.4400 0.4100 0.4300 56,800 +0.03(+7.50%)
Feb 25, 2020 0.4550 0.4700 0.4000 0.4000 109,404 -0.03(-8.05%)
Feb 24, 2020 0.4200 0.4500 0.4000 0.4350 90,975 +0.02(+3.57%)
Feb 21, 2020 0.4500 0.4500 0.4200 0.4200 120,347 -0.05(-11.58%)
Feb 20, 2020 0.4700 0.4750 0.4600 0.4750 5,900 +0.00(+0.00%)
Feb 19, 2020 0.4750 0.4800 0.4600 0.4750 41,000 +0.01(+1.06%)
Feb 18, 2020 0.4400 0.4700 0.4400 0.4700 19,000 +0.02(+4.44%)
Feb 14, 2020 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Feb 13, 2020 0.4850 0.4850 0.4700 0.4850 87,375 +0.00(+0.00%)
Feb 12, 2020 0.4900 0.4900 0.4850 0.4850 7,000 -0.01(-1.02%)
Feb 11, 2020 0.4900 0.4900 0.4900 0.4900 24,500 -0.01(-2.00%)
Feb 10, 2020 0.4850 0.5000 0.4800 0.5000 36,000 +0.02(+4.17%)
Feb 07, 2020 0.4950 0.4950 0.4800 0.4800 41,100 -0.03(-5.88%)
Feb 06, 2020 0.5000 0.5100 0.5000 0.5100 20,000 +0.03(+5.15%)
Feb 05, 2020 0.5000 0.5000 0.4800 0.4850 48,100 -0.03(-4.90%)
Feb 04, 2020 0.5000 0.5200 0.5000 0.5100 49,500 +0.01(+2.00%)
Feb 03, 2020 0.5000 0.5000 0.5000 0.5000 16,593 -0.01(-1.96%)
Jan 31, 2020 0.4800 0.5200 0.4750 0.5100 60,750 +0.03(+6.25%)
Jan 30, 2020 0.5300 0.5300 0.4800 0.4800 8,300 -0.05(-9.43%)
Jan 29, 2020 0.5000 0.5300 0.5000 0.5300 49,700 +0.06(+12.77%)
Jan 28, 2020 0.4700 0.4700 0.4700 0.4700 2,200 +0.01(+2.17%)
Jan 27, 2020 0.4800 0.4950 0.4500 0.4600 86,200 -0.04(-8.00%)
Jan 24, 2020 0.5000 0.5300 0.5000 0.5000 39,500 +0.00(+0.00%)
Jan 23, 2020 0.4850 0.5000 0.4850 0.5000 5,510 +0.02(+3.09%)
Jan 22, 2020 0.4900 0.4900 0.4850 0.4850 8,875 -0.01(-1.02%)
Jan 21, 2020 0.4900 0.5000 0.4750 0.4900 69,208 +0.00(+0.00%)
Jan 20, 2020 0.5200 0.5200 0.4700 0.4900 123,775 -0.03(-5.77%)
Jan 17, 2020 0.5100 0.5200 0.5000 0.5200 50,000 +0.01(+1.96%)
Jan 16, 2020 0.5200 0.5300 0.5100 0.5100 8,510 -0.01(-1.92%)
Jan 15, 2020 0.5500 0.5500 0.5200 0.5200 34,200 -0.01(-1.89%)
Jan 14, 2020 0.5300 0.5400 0.5300 0.5300 29,500 +0.01(+1.92%)
Jan 13, 2020 0.5200 0.5500 0.5000 0.5200 128,556 +0.00(+0.00%)
Jan 10, 2020 0.5000 0.5500 0.5000 0.5200 84,297 +0.03(+5.05%)
Jan 09, 2020 0.5300 0.5300 0.4850 0.4950 146,200 -0.04(-6.60%)
Jan 08, 2020 0.5300 0.5400 0.5200 0.5300 20,210 +0.00(+0.00%)
Jan 07, 2020 0.5500 0.5500 0.5300 0.5300 75,000 +0.00(+0.00%)
Jan 06, 2020 0.5400 0.5500 0.5300 0.5300 30,800 +0.00(+0.00%)
Jan 03, 2020 0.5300 0.5400 0.5300 0.5300 7,725 -0.02(-3.64%)
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.