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

Analytixinsight Inc (OP: ATIXF )

0.0240 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 29, 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 29, 2022 0.3073 0.3167 0.3073 0.3167 1,085 -0.03(-7.67%)
Jul 28, 2022 0.3430 0.3430 0.3430 0.3430 500 +0.04(+14.64%)
Jul 27, 2022 0.3076 0.3076 0.2992 0.2992 1,270 +0.00(+1.42%)
Jul 26, 2022 0.3050 0.3050 0.2950 0.2950 6,900 -0.02(-6.35%)
Jul 22, 2022 0.3150 0 +0.01(+4.90%)
Jul 21, 2022 0.3000 0.3003 0.3000 0.3003 1,500 +0.00(+1.21%)
Jul 19, 2022 0.2967 0 +0.00(+0.00%)
Jul 18, 2022 0.2967 0.2967 0.2967 0.2967 6,500 +0.00(+0.00%)
Jul 14, 2022 0.2967 0 -0.01(-3.04%)
Jul 13, 2022 0.3022 0.3060 0.3022 0.3060 1,100 +0.04(+13.33%)
Jun 29, 2022 0.2700 0 -0.03(-10.00%)
Jun 21, 2022 0.3000 0 -0.06(-15.52%)
Jun 15, 2022 0.3551 0 +0.03(+9.36%)
Jun 14, 2022 0.3363 0.3467 0.3247 0.3247 5,000 -0.01(-1.61%)
Jun 13, 2022 0.3414 0.3549 0.3300 0.3300 17,300 -0.03(-7.92%)
Jun 10, 2022 0.3477 0.3584 0.3477 0.3584 1,300 +0.02(+4.95%)
Jun 09, 2022 0.3378 0.3415 0.3378 0.3415 4,500 -0.00(-0.78%)
Jun 01, 2022 0.3442 0 +0.05(+18.28%)
May 26, 2022 0.2910 25 +0.04(+18.10%)
May 18, 2022 0.2464 0 +0.01(+3.23%)
May 13, 2022 0.2387 0 +0.00(+1.57%)
May 12, 2022 0.2325 0.2350 0.2325 0.2350 13,000 -0.04(-15.92%)
May 06, 2022 0.2795 0 +0.02(+6.92%)
May 04, 2022 0.2614 0 -0.02(-6.38%)
May 03, 2022 0.2860 0.2860 0.2792 0.2792 5,000 -0.03(-8.88%)
Apr 29, 2022 0.3064 0 -0.02(-7.35%)
Apr 26, 2022 0.3307 0 +0.01(+2.70%)
Apr 25, 2022 0.3458 0.3458 0.3220 0.3220 4,475 -0.02(-6.01%)
Apr 22, 2022 0.3636 0.3636 0.3423 0.3426 12,855 -0.03(-7.41%)
Apr 21, 2022 0.3820 0.3820 0.3700 0.3700 9,500 -0.02(-5.13%)
Apr 18, 2022 0.3900 0 -0.01(-2.99%)
Apr 14, 2022 0.3995 0.4020 0.3995 0.4020 2,500 +0.02(+3.93%)
Apr 13, 2022 0.4115 0.4115 0.3848 0.3868 31,000 -0.04(-10.15%)
Apr 11, 2022 0.4305 0 +0.00(+0.82%)
Apr 08, 2022 0.4270 0.4270 0.4270 0.4270 5,000 -0.00(-0.42%)
Apr 07, 2022 0.4288 0.4288 0.4288 0.4288 10,000 +0.00(+0.92%)
Apr 06, 2022 0.4275 0.4275 0.4249 0.4249 12,000 -0.01(-3.06%)
Apr 04, 2022 0.4383 0 +0.02(+4.36%)
Mar 31, 2022 0.4200 0 +0.01(+3.19%)
Mar 30, 2022 0.4175 0.4230 0.4070 0.4070 20,000 +0.01(+3.38%)
Mar 28, 2022 0.3937 0 -0.05(-10.52%)
Mar 25, 2022 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+2.33%)
Mar 24, 2022 0.4420 0.4420 0.4300 0.4300 57,500 -0.01(-1.26%)
Mar 23, 2022 0.4386 0.4386 0.4335 0.4355 1,800 +0.01(+1.52%)
Mar 22, 2022 0.4393 0.4393 0.4290 0.4290 20,800 -0.02(-4.67%)
Mar 21, 2022 0.4468 0.4500 0.4468 0.4500 600 +0.03(+6.91%)
Mar 17, 2022 0.4209 0 +0.04(+9.61%)
Mar 16, 2022 0.4470 0.4550 0.3797 0.3840 30,800 -0.01(-2.04%)
Mar 15, 2022 0.4010 0.4250 0.3920 0.3920 23,500 -0.02(-6.00%)
Mar 14, 2022 0.4170 0.4170 0.4170 0.4170 510 -0.00(-1.09%)
Mar 11, 2022 0.4279 0.4279 0.4040 0.4216 5,200 +0.00(+1.10%)
Mar 10, 2022 0.4520 0.4520 0.4040 0.4170 23,000 -0.01(-1.65%)
Mar 09, 2022 0.4350 0.4505 0.4240 0.4240 55,300 +0.01(+2.54%)
Mar 08, 2022 0.3833 0.4140 0.3833 0.4135 30,000 +0.03(+7.26%)
Mar 07, 2022 0.4426 0.4426 0.3855 0.3855 25,900 -0.04(-9.46%)
Mar 04, 2022 0.4255 0.4299 0.4255 0.4258 49,350 -0.04(-9.40%)
Mar 03, 2022 0.4596 0.4700 0.4596 0.4700 200 +0.01(+3.30%)
Mar 02, 2022 0.4550 0.4550 0.4550 0.4550 1,500 -0.00(-0.74%)
Mar 01, 2022 0.4584 0.4584 0.4584 0.4584 700 +0.02(+3.66%)
Feb 24, 2022 0.4422 0 -0.05(-9.57%)
Feb 22, 2022 0.4890 3 -0.02(-3.74%)
Feb 16, 2022 0.5080 0 +0.01(+2.63%)
Feb 15, 2022 0.4859 0.4950 0.4859 0.4950 1,100 -0.02(-3.41%)
Feb 11, 2022 0.5125 0 +0.01(+2.50%)
Feb 10, 2022 0.5189 0.5300 0.5000 0.5000 57,900 -0.02(-2.91%)
Feb 08, 2022 0.5150 0 +0.00(+0.59%)
Feb 07, 2022 0.5200 0.5248 0.5120 0.5120 4,300 -0.02(-4.12%)
Feb 04, 2022 0.5110 0.5340 0.5110 0.5340 3,500 +0.02(+3.65%)
Feb 03, 2022 0.5120 0.5152 0.5120 0.5152 2,450 +0.01(+2.34%)
Feb 02, 2022 0.5080 0.5215 0.5034 0.5034 2,900 -0.04(-6.97%)
Feb 01, 2022 0.6016 0.6016 0.5411 0.5411 900 +0.02(+4.06%)
Jan 28, 2022 0.5200 0 +0.03(+5.78%)
Jan 27, 2022 0.5280 0.5280 0.4916 0.4916 7,400 -0.03(-4.99%)
Jan 26, 2022 0.5725 0.5725 0.5174 0.5174 10,100 -0.05(-8.62%)
Jan 25, 2022 0.5500 0.5662 0.5339 0.5662 4,100 +0.06(+11.46%)
Jan 24, 2022 0.4950 0.5080 0.4950 0.5080 30,000 -0.03(-5.05%)
Jan 21, 2022 0.5505 0.5505 0.5350 0.5350 12,000 -0.05(-9.00%)
Jan 20, 2022 0.5879 0.5879 0.5879 0.5879 10,000 +0.00(+0.50%)
Jan 19, 2022 0.5850 0.5950 0.5680 0.5850 7,425 +0.01(+1.39%)
Jan 18, 2022 0.5851 0.6000 0.5648 0.5770 30,000 +0.01(+1.02%)
Jan 14, 2022 0.5712 0 -0.04(-7.11%)
Jan 13, 2022 0.6149 0.6149 0.6149 0.6149 500 +0.01(+1.55%)
Jan 12, 2022 0.6020 0.6200 0.5946 0.6055 35,000 +0.01(+2.30%)
Jan 11, 2022 0.5935 0.5935 0.5919 0.5919 3,200 -0.01(-1.27%)
Jan 10, 2022 0.6550 0.6550 0.5750 0.5995 196,000 -0.05(-7.77%)
Jan 07, 2022 0.6227 0.6500 0.6227 0.6500 5,200 +0.02(+3.83%)
Jan 06, 2022 0.6033 0.6260 0.5940 0.6260 21,400 -0.01(-0.79%)
Jan 05, 2022 0.6052 0.6344 0.6050 0.6310 12,000 +0.01(+0.96%)
Jan 04, 2022 0.6166 0.6250 0.6127 0.6250 1,276 -0.04(-5.49%)
Jan 03, 2022 0.6613 0.6613 0.6613 0.6613 500 +0.02(+3.41%)
Dec 31, 2021 0.6430 0.6476 0.6395 0.6395 11,500 +0.00(+0.24%)
Dec 30, 2021 0.6383 0.6383 0.6300 0.6380 1,490 -0.02(-3.33%)
Dec 29, 2021 0.6042 0.6600 0.6042 0.6600 700 -0.00(-0.45%)
Dec 28, 2021 0.6100 0.6630 0.6100 0.6630 11,851 +0.01(+1.10%)
Dec 27, 2021 0.6400 0.6558 0.6400 0.6558 1,500 +0.03(+4.93%)
Dec 23, 2021 0.5914 0.6250 0.5914 0.6250 3,000 +0.04(+6.84%)
Dec 22, 2021 0.5770 0.5850 0.5748 0.5850 3,000 +0.01(+1.74%)
Dec 21, 2021 0.5750 0.5750 0.5750 0.5750 500 +0.00(+0.52%)
Dec 20, 2021 0.5522 0.5720 0.5522 0.5720 1,996 +0.01(+2.14%)
Dec 17, 2021 0.5642 0.5642 0.5600 0.5600 1,500 -0.04(-5.99%)
Dec 16, 2021 0.5957 0.5957 0.5957 0.5957 3,076 -0.00(-0.72%)
Dec 15, 2021 0.5763 0.6000 0.5763 0.6000 1,500 +0.03(+5.69%)
Dec 14, 2021 0.5575 0.5677 0.5575 0.5677 5,668 -0.02(-2.62%)
Dec 13, 2021 0.5600 0.5860 0.5600 0.5830 4,900 +0.00(+0.52%)
Dec 10, 2021 0.5850 0.5850 0.5672 0.5800 3,100 -0.01(-0.85%)
Dec 09, 2021 0.5850 0.5850 0.5850 0.5850 300 +0.01(+1.83%)
Dec 08, 2021 0.5728 0.5850 0.5711 0.5745 4,680 -0.01(-1.08%)
Dec 07, 2021 0.5950 0.6048 0.5740 0.5808 10,500 -0.01(-1.06%)
Dec 06, 2021 0.5650 0.5870 0.5600 0.5870 7,000 +0.04(+8.28%)
Dec 03, 2021 0.5620 0.5620 0.5421 0.5421 2,480 -0.02(-3.20%)
Dec 02, 2021 0.5800 0.5800 0.5600 0.5600 6,710 +0.00(+0.34%)
Dec 01, 2021 0.5672 0.5750 0.5581 0.5581 20,501 -0.00(-0.04%)
Nov 30, 2021 0.5690 0.5690 0.5506 0.5583 30,580 -0.03(-5.13%)
Nov 29, 2021 0.5850 0.5886 0.5755 0.5885 27,646 +0.00(+0.09%)
Nov 26, 2021 0.6080 0.6149 0.5840 0.5880 11,790 -0.04(-5.62%)
Nov 24, 2021 0.5980 0.6230 0.5980 0.6230 1,980 -0.02(-2.35%)
Nov 22, 2021 0.6380 0.6380 0.6380 0 +0.03(+5.21%)
Nov 19, 2021 0.5940 0.6128 0.5940 0.6064 13,490 -0.01(-1.73%)
Nov 17, 2021 0.6171 0.6171 0.6171 0 +0.00(+0.50%)
Nov 16, 2021 0.6268 0.6268 0.6140 0.6140 17,090 -0.05(-7.31%)
Nov 15, 2021 0.6687 0.6687 0.6531 0.6624 10,345 -0.01(-1.13%)
Nov 12, 2021 0.6233 0.6981 0.6233 0.6700 22,015 +0.06(+9.84%)
Nov 11, 2021 0.5900 0.6100 0.5900 0.6100 12,392 +0.01(+1.67%)
Nov 09, 2021 0.6060 0.6060 0.5950 0.6000 19,354 +0.02(+3.18%)
Nov 08, 2021 0.5815 0.5815 0.5658 0.5815 3,950 +0.02(+3.84%)
Nov 05, 2021 0.5140 0.5616 0.5140 0.5600 39,705 +0.02(+2.85%)
Nov 04, 2021 0.5560 0.5560 0.5348 0.5445 20,555 -0.01(-1.41%)
Nov 03, 2021 0.5425 0.5600 0.5406 0.5523 58,566 +0.01(+2.60%)
Nov 02, 2021 0.5600 0.5652 0.5383 0.5383 26,601 -0.02(-2.94%)
Nov 01, 2021 0.5560 0.5669 0.5546 0.5546 1,015 -0.01(-1.88%)
Oct 29, 2021 0.5556 0.5652 0.5556 0.5652 1,025 -0.01(-2.55%)
Oct 28, 2021 0.5800 0.5800 0.5800 0.5800 110 -0.00(-0.51%)
Oct 27, 2021 0.5673 0.5830 0.5673 0.5830 5,500 +0.05(+9.36%)
Oct 26, 2021 0.5020 0.5416 0.5020 0.5331 749 -0.03(-4.48%)
Oct 25, 2021 0.5500 0.5581 0.5500 0.5581 50,000 +0.01(+2.20%)
Oct 22, 2021 0.5461 0.5461 0.5421 0.5461 4,500 +0.01(+2.48%)
Oct 21, 2021 0.5540 0.5650 0.5250 0.5329 18,390 -0.02(-3.36%)
Oct 20, 2021 0.5537 0.5537 0.5420 0.5514 22,490 +0.01(+1.01%)
Oct 19, 2021 0.5638 0.5672 0.5340 0.5459 51,570 -0.01(-2.50%)
Oct 18, 2021 0.5621 0.5650 0.5539 0.5599 12,678 +0.00(+0.43%)
Oct 15, 2021 0.5524 0.5800 0.5524 0.5575 35,253 +0.00(+0.11%)
Oct 14, 2021 0.5765 0.5765 0.5569 0.5569 68,500 -0.01(-1.95%)
Oct 13, 2021 0.5400 0.5722 0.5370 0.5680 143,635 +0.03(+6.15%)
Oct 12, 2021 0.5495 0.5515 0.5334 0.5351 105,000 -0.04(-7.04%)
Oct 11, 2021 0.4860 0.5758 0.4860 0.5756 994 +0.03(+5.71%)
Oct 08, 2021 0.5398 0.5520 0.5354 0.5445 32,532 +0.01(+1.11%)
Oct 07, 2021 0.5570 0.5700 0.5304 0.5385 151,740 -0.04(-7.16%)
Oct 06, 2021 0.5269 0.5800 0.5269 0.5800 17,500 +0.03(+5.82%)
Oct 05, 2021 0.5136 0.5481 0.5050 0.5481 73,109 +0.00(+0.18%)
Oct 01, 2021 0.5471 0.5471 0.5471 0 +0.01(+2.53%)
Sep 30, 2021 0.4988 0.5336 0.4784 0.5336 55,100 +0.03(+6.63%)
Sep 29, 2021 0.4944 0.5112 0.4944 0.5004 30,508 -0.00(-0.71%)
Sep 28, 2021 0.4846 0.5040 0.4772 0.5040 13,200 -0.00(-0.59%)
Sep 27, 2021 0.5256 0.5447 0.4952 0.5070 37,320 -0.04(-7.48%)
Sep 24, 2021 0.5834 0.5834 0.5140 0.5480 160,600 -0.04(-6.90%)
Sep 23, 2021 0.5050 0.5886 0.4760 0.5886 71,000 +0.11(+24.28%)
Sep 22, 2021 0.4787 0.5004 0.4600 0.4736 251,991 -0.00(-0.29%)
Sep 21, 2021 0.4651 0.4750 0.4651 0.4750 3,403 -0.02(-4.04%)
Sep 20, 2021 0.5140 0.5269 0.4700 0.4950 263,890 -0.02(-3.43%)
Sep 17, 2021 0.5000 0.5151 0.4998 0.5126 15,730 -0.02(-4.17%)
Sep 16, 2021 0.5652 0.5652 0.5118 0.5349 154,620 -0.09(-14.58%)
Sep 15, 2021 0.6520 0.6520 0.6262 0.6262 300 +0.00(+0.53%)
Sep 14, 2021 0.6050 0.6229 0.5904 0.6229 6,450 +0.02(+3.82%)
Sep 13, 2021 0.5800 0.6098 0.5800 0.6000 20,439 +0.02(+3.45%)
Sep 10, 2021 0.5643 0.5820 0.5627 0.5800 10,000 +0.02(+2.96%)
Sep 09, 2021 0.5600 0.5693 0.5484 0.5633 53,850 +0.01(+1.17%)
Sep 08, 2021 0.5150 0.5770 0.5150 0.5568 63,768 +0.04(+8.43%)
Sep 07, 2021 0.4803 0.5135 0.4790 0.5135 52,175 +0.02(+3.74%)
Sep 03, 2021 0.4952 0.5069 0.4897 0.4950 8,087 +0.00(+0.20%)
Sep 02, 2021 0.4750 0.4948 0.4750 0.4940 6,400 +0.02(+3.72%)
Sep 01, 2021 0.4840 0.4840 0.4677 0.4763 6,950 +0.00(+0.89%)
Aug 31, 2021 0.4618 0.4875 0.4466 0.4721 25,250 +0.01(+1.42%)
Aug 30, 2021 0.4855 0.4855 0.4392 0.4655 313,140 -0.02(-3.72%)
Aug 27, 2021 0.4620 0.4835 0.4620 0.4835 4,100 -0.01(-1.67%)
Aug 26, 2021 0.4917 0.4917 0.4917 0.4917 400 +0.01(+1.59%)
Aug 25, 2021 0.4905 0.4915 0.4777 0.4840 6,700 -0.01(-1.22%)
Aug 24, 2021 0.4677 0.4933 0.4677 0.4900 28,250 +0.03(+6.29%)
Aug 23, 2021 0.4625 0.4650 0.4590 0.4610 7,100 +0.01(+2.04%)
Aug 20, 2021 0.4500 0.4518 0.4500 0.4518 26,500 -0.01(-1.78%)
Aug 19, 2021 0.4575 0.4615 0.4370 0.4600 28,308 -0.01(-2.54%)
Aug 18, 2021 0.4792 0.4792 0.4639 0.4720 725 +0.00(+0.06%)
Aug 17, 2021 0.5050 0.5050 0.4638 0.4717 14,190 -0.02(-3.14%)
Aug 16, 2021 0.4780 0.4935 0.4780 0.4870 3,885 -0.01(-2.60%)
Aug 13, 2021 0.5078 0.5078 0.5000 0.5000 2,101 -0.01(-1.48%)
Aug 12, 2021 0.4800 0.5075 0.4800 0.5075 152,552 +0.03(+7.00%)
Aug 11, 2021 0.4679 0.4743 0.4679 0.4743 56,200 +0.00(+0.70%)
Aug 10, 2021 0.4732 0.4732 0.4614 0.4710 3,212 +0.00(+0.21%)
Aug 09, 2021 0.4700 0.4700 0.4538 0.4700 3,990 +0.01(+1.18%)
Aug 05, 2021 0.4645 0.4645 0.4645 0 +0.00(+0.56%)
Aug 04, 2021 0.4710 0.4710 0.4516 0.4619 104,000 -0.01(-1.72%)
Aug 03, 2021 0.4744 0.4744 0.4445 0.4700 62,245 -0.03(-6.00%)
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.