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

Allied Corp (OP: ALID )

0.1200 -0.0315 (-20.79%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 (%)
Jul 30, 2021 1.050 1.150 0.9000 0.9600 28,904 -0.04(-4.00%)
Jul 29, 2021 1.010 1.040 0.9001 1.000 29,193 -0.03(-2.91%)
Jul 28, 2021 1.045 1.050 1.000 1.030 4,393 -0.01(-0.96%)
Jul 27, 2021 1.030 1.065 1.010 1.040 5,685 +0.01(+0.97%)
Jul 26, 2021 1.100 1.110 1.000 1.030 15,039 -0.07(-6.36%)
Jul 23, 2021 1.155 1.155 1.000 1.100 19,635 -0.05(-4.76%)
Jul 22, 2021 1.185 1.185 1.120 1.155 8,476 -0.02(-2.12%)
Jul 21, 2021 1.200 1.250 1.120 1.180 5,538 -0.02(-1.67%)
Jul 20, 2021 1.140 1.215 1.100 1.200 15,004 +0.05(+4.35%)
Jul 19, 2021 1.120 1.185 1.120 1.150 5,513 +0.03(+2.68%)
Jul 16, 2021 1.100 1.250 1.100 1.120 12,219 -0.03(-2.61%)
Jul 15, 2021 1.090 1.150 1.070 1.150 10,520 +0.06(+5.50%)
Jul 14, 2021 1.100 1.200 1.035 1.090 12,977 -0.01(-0.91%)
Jul 13, 2021 1.095 1.150 1.050 1.100 21,824 +0.01(+0.92%)
Jul 12, 2021 1.230 1.600 0.7500 1.090 129,683 -0.01(-0.91%)
Jul 09, 2021 1.240 1.240 1.100 1.100 19,274 -0.14(-11.29%)
Jul 08, 2021 1.200 1.240 1.135 1.240 14,173 +0.08(+6.90%)
Jul 07, 2021 1.185 1.210 1.120 1.160 10,148 -0.05(-4.13%)
Jul 06, 2021 1.130 1.210 1.130 1.210 81,751 +0.12(+11.52%)
Jul 02, 2021 1.050 1.050 1.050 1.085 9,253 -0.04(-3.98%)
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.