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: 11:21 AM EDT, Jun 17, 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 31, 2017 0.1900 0.1900 0.1850 0.1850 36,000 -0.01(-2.63%)
Jul 28, 2017 0.1950 0.2000 0.1900 0.1900 49,500 +0.00(+0.00%)
Jul 27, 2017 0.1800 0.1900 0.1800 0.1900 46,000 +0.01(+5.56%)
Jul 26, 2017 0.1750 0.1900 0.1750 0.1800 77,500 +0.01(+2.86%)
Jul 25, 2017 0.1800 0.1800 0.1750 0.1750 17,000 -0.01(-2.78%)
Jul 24, 2017 0.1800 0.1800 0.1750 0.1800 94,500 +0.01(+2.86%)
Jul 21, 2017 0.1750 0.1800 0.1750 0.1750 53,500 +0.00(+0.00%)
Jul 20, 2017 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-5.41%)
Jul 19, 2017 0.1850 0.1850 0.1800 0.1850 155,000 +0.00(+0.00%)
Jul 18, 2017 0.1900 0.1950 0.1850 0.1850 102,500 -0.01(-2.63%)
Jul 17, 2017 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+5.56%)
Jul 14, 2017 0.1900 0.1900 0.1800 0.1800 40,000 -0.01(-2.70%)
Jul 13, 2017 0.1850 0.1850 0.1800 0.1850 53,000 -0.01(-2.63%)
Jul 12, 2017 0.1900 0.1900 0.1850 0.1900 188,000 +0.00(+0.00%)
Jul 11, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jul 10, 2017 0.2000 0.2000 0.1900 0.1900 88,200 -0.01(-2.56%)
Jul 07, 2017 0.2100 0.2100 0.1950 0.1950 299,500 -0.02(-11.36%)
Jul 06, 2017 0.2150 0.2200 0.2150 0.2200 35,000 +0.01(+2.33%)
Jul 05, 2017 0.2100 0.2150 0.2100 0.2150 476,700 +0.01(+2.38%)
Jul 04, 2017 0.2100 0.2100 0.2000 0.2100 96,500 +0.01(+2.44%)
Jul 03, 2017 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 30, 2017 0.2150 0.2150 0.2050 0.2050 15,046 -0.01(-2.38%)
Jun 29, 2017 0.2100 0.2100 0.2100 0.2100 16,900 -0.01(-4.55%)
Jun 28, 2017 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Jun 27, 2017 0.2250 0.2300 0.2200 0.2200 15,000 -0.01(-2.22%)
Jun 26, 2017 0.2250 0.2250 0.2250 0.2250 7,000 +0.01(+2.27%)
Jun 23, 2017 0.2300 0.2300 0.2200 0.2200 57,000 -0.01(-4.35%)
Jun 22, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Jun 21, 2017 0.2350 0.2350 0.2150 0.2350 87,000 +0.00(+2.17%)
Jun 20, 2017 0.2350 0.2350 0.2300 0.2300 7,500 +0.00(+0.00%)
Jun 19, 2017 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+2.22%)
Jun 16, 2017 0.2150 0.2250 0.2150 0.2250 5,740 +0.01(+2.27%)
Jun 15, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Jun 13, 2017 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 12, 2017 0.2250 0.2250 0.2250 0.2250 7,000 +0.01(+2.27%)
Jun 09, 2017 0.2200 0.2250 0.2200 0.2200 51,000 +0.01(+2.33%)
Jun 08, 2017 0.2150 0.2200 0.2150 0.2150 16,000 +0.01(+2.38%)
Jun 07, 2017 0.2150 0.2150 0.2100 0.2100 37,000 +0.00(+0.00%)
Jun 06, 2017 0.2300 0.2300 0.2100 0.2100 65,500 -0.01(-2.33%)
Jun 05, 2017 0.2350 0.2350 0.2150 0.2150 71,820 -0.02(-8.51%)
Jun 02, 2017 0.2350 0.2350 0.2350 0.2350 10,500 +0.00(+0.00%)
Jun 01, 2017 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+0.00%)
May 31, 2017 0.2350 0.2350 0.2350 0.2350 12,000 +0.00(+0.00%)
May 30, 2017 0.2350 0.2350 0.2350 0.2350 4,000 +0.01(+6.82%)
May 29, 2017 0.2350 0.2350 0.2200 0.2200 26,000 -0.01(-2.22%)
May 26, 2017 0.2200 0.2250 0.2150 0.2250 16,500 +0.00(+0.00%)
May 25, 2017 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-4.26%)
May 24, 2017 0.2200 0.2350 0.2150 0.2350 64,182 +0.01(+4.44%)
May 23, 2017 0.2450 0.2450 0.2250 0.2250 20,000 +0.00(+0.00%)
May 19, 2017 0.2350 0.2400 0.2250 0.2250 18,500 -0.01(-2.17%)
May 18, 2017 0.2450 0.2450 0.2300 0.2300 114,770 +0.00(+0.00%)
May 17, 2017 0.2400 0.2400 0.2300 0.2300 16,000 +0.00(+0.00%)
May 16, 2017 0.2300 0.2300 0.2250 0.2300 30,500 +0.00(+0.00%)
May 15, 2017 0.2400 0.2400 0.2250 0.2300 93,500 -0.01(-4.17%)
May 12, 2017 0.2450 0.2450 0.2350 0.2400 26,500 +0.01(+2.13%)
May 11, 2017 0.2450 0.2450 0.2350 0.2350 76,000 -0.01(-4.08%)
May 10, 2017 0.2350 0.2450 0.2350 0.2450 61,000 +0.01(+6.52%)
May 09, 2017 0.2250 0.2300 0.2200 0.2300 253,000 +0.00(+0.00%)
May 08, 2017 0.2300 0.2400 0.2250 0.2300 59,000 -0.01(-4.17%)
May 05, 2017 0.2450 0.2450 0.2400 0.2400 17,000 -0.01(-2.04%)
May 04, 2017 0.2500 0.2500 0.2450 0.2450 420,500 +0.00(+0.00%)
May 03, 2017 0.2500 0.2500 0.2450 0.2450 24,500 +0.00(+0.00%)
May 02, 2017 0.2450 0.2450 0.2450 0.2450 13,000 +0.00(+0.00%)
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.