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

Analytixinsight Inc (OP: ATIXF )

0.0488 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 2, 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 (%)
Apr 30, 2018 0.3122 0.3122 0.3122 0.3122 1,000 +0.00(+1.00%)
Apr 27, 2018 0.3010 0.3091 0.3010 0.3091 845 -0.00(-0.77%)
Apr 26, 2018 0.3266 0.3266 0.3115 0.3115 4,114 -0.05(-14.68%)
Apr 24, 2018 0.3651 0.3651 0.3651 0 +0.02(+5.83%)
Apr 23, 2018 0.3720 0.4123 0.3450 0.3450 15,800 +0.03(+11.22%)
Apr 20, 2018 0.3102 0.3102 0.3102 0.3102 800 -0.01(-2.39%)
Apr 18, 2018 0.3178 0.3178 0.3178 0 +0.01(+3.86%)
Apr 17, 2018 0.3060 0.3060 0.3060 0.3060 245 -0.02(-5.58%)
Apr 16, 2018 0.3075 0.3350 0.3075 0.3241 42,295 +0.03(+10.94%)
Apr 12, 2018 0.2921 0.2921 0.2921 0 -0.04(-12.82%)
Apr 10, 2018 0.3351 0.3351 0.3351 0 +0.01(+3.01%)
Apr 09, 2018 0.3200 0.3253 0.3200 0.3253 2,085 +0.02(+4.97%)
Apr 06, 2018 0.3099 0.3099 0.3099 0.3099 1,540 -0.00(-1.31%)
Apr 03, 2018 0.3140 0.3140 0.3140 0 +0.01(+3.90%)
Apr 02, 2018 0.3022 0.3022 0.3022 0.3022 180 -0.00(-1.56%)
Mar 28, 2018 0.3070 0.3070 0.3070 0 -0.03(-9.44%)
Mar 27, 2018 0.3540 0.3540 0.3363 0.3390 16,250 -0.02(-4.72%)
Mar 26, 2018 0.3770 0.3770 0.3558 0.3558 2,680 -0.01(-2.20%)
Mar 23, 2018 0.3579 0.3641 0.3579 0.3638 17,778 +0.01(+3.94%)
Mar 22, 2018 0.3716 0.3716 0.3439 0.3500 24,600 -0.01(-1.96%)
Mar 21, 2018 0.3648 0.3653 0.3570 0.3570 30,750 +0.00(+0.88%)
Mar 20, 2018 0.3517 0.3544 0.3517 0.3539 12,200 -0.00(-1.15%)
Mar 19, 2018 0.3591 0.3591 0.3580 0.3580 2,815 +0.00(+1.19%)
Mar 16, 2018 0.3538 0.3538 0.3538 0.3538 1,000 +0.01(+4.24%)
Mar 15, 2018 0.3397 0.3397 0.3394 0.3394 5,000 +0.00(+0.41%)
Mar 14, 2018 0.3400 0.3400 0.3380 0.3380 29,000 -0.02(-5.59%)
Mar 13, 2018 0.3599 0.3599 0.3580 0.3580 6,375 -0.02(-4.79%)
Mar 12, 2018 0.3800 0.3800 0.3727 0.3760 5,500 +0.01(+3.87%)
Mar 09, 2018 0.3620 0.3620 0.3620 0.3620 300 -0.03(-8.52%)
Mar 08, 2018 0.4004 0.4004 0.3957 0.3957 1,348 -0.01(-2.75%)
Mar 07, 2018 0.3760 0.4069 0.3760 0.4069 2,400 +0.02(+6.24%)
Mar 06, 2018 0.3830 0.3830 0.3830 0.3830 3,000 +0.03(+9.43%)
Mar 05, 2018 0.3500 0.3500 0.3500 0.3500 6,500 -0.00(-0.85%)
Mar 01, 2018 0.3530 0.3530 0.3530 0 +0.02(+6.39%)
Feb 27, 2018 0.3318 0.3318 0.3318 0 -0.02(-5.69%)
Feb 26, 2018 0.3753 0.3753 0.3502 0.3518 5,700 -0.03(-7.54%)
Feb 23, 2018 0.3667 0.3805 0.3568 0.3805 6,900 +0.01(+3.71%)
Feb 22, 2018 0.3788 0.3788 0.3788 0.3669 1,320 -0.00(-1.21%)
Feb 21, 2018 0.3848 0.3848 0.3714 0.3714 5,200 -0.00(-0.83%)
Feb 20, 2018 0.3787 0.3787 0.3745 0.3745 4,000 -0.02(-3.93%)
Feb 16, 2018 0.3898 0.3898 0.3898 0 -0.01(-2.08%)
Feb 15, 2018 0.3800 0.3981 0.3800 0.3981 75,750 +0.04(+12.43%)
Feb 14, 2018 0.3541 0.3541 0.3541 0.3541 1,500 -0.02(-5.60%)
Feb 13, 2018 0.4154 0.4154 0.3751 0.3751 1,600 -0.01(-3.82%)
Feb 12, 2018 0.3780 0.3900 0.3780 0.3900 16,950 +0.02(+6.35%)
Feb 09, 2018 0.3584 0.3667 0.3584 0.3667 4,000 -0.01(-3.22%)
Feb 08, 2018 0.3910 0.3950 0.3720 0.3789 35,855 -0.01(-2.85%)
Feb 07, 2018 0.3931 0.4077 0.3870 0.3900 16,700 -0.00(-1.17%)
Feb 06, 2018 0.4048 0.4048 0.3946 0.3946 5,085 +0.02(+4.97%)
Feb 02, 2018 0.3759 0.3759 0.3759 0 -0.05(-11.66%)
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.