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 (%)
Aug 31, 2015 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Aug 28, 2015 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-10.00%)
Aug 27, 2015 0.2300 0.2500 0.2300 0.2500 92,000 +0.04(+16.28%)
Aug 26, 2015 0.2300 0.2300 0.2150 0.2150 8,580 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2200 0.2000 0.2150 63,000 +0.01(+7.50%)
Aug 24, 2015 0.2050 0.2100 0.1350 0.2000 123,000 -0.03(-13.04%)
Aug 21, 2015 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Aug 20, 2015 0.2500 0.2500 0.2500 0.2500 75,000 -0.01(-1.96%)
Aug 19, 2015 0.2650 0.2650 0.2500 0.2550 95,000 -0.01(-3.77%)
Aug 17, 2015 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 14, 2015 0.2800 0.2800 0.2650 0.2700 46,000 -0.01(-3.57%)
Aug 13, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.02(+5.66%)
Aug 12, 2015 0.2700 0.2700 0.2650 0.2650 12,000 -0.02(-5.36%)
Aug 11, 2015 0.2750 0.2800 0.2700 0.2800 500,000 +0.00(+0.00%)
Aug 10, 2015 0.2750 0.2900 0.2750 0.2800 17,500 +0.01(+1.82%)
Aug 07, 2015 0.3000 0.3000 0.2750 0.2750 146,300 -0.02(-8.33%)
Aug 06, 2015 0.2950 0.3000 0.2800 0.3000 98,943 +0.01(+1.69%)
Aug 05, 2015 0.3200 0.3200 0.2950 0.2950 145,185 -0.01(-3.28%)
Aug 04, 2015 0.3200 0.3350 0.3050 0.3050 463,875 -0.02(-4.69%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 30, 2015 0.2950 0.3150 0.2950 0.3100 136,500 +0.00(+0.00%)
Jul 29, 2015 0.2850 0.3100 0.2850 0.3100 154,500 +0.01(+3.33%)
Jul 27, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 24, 2015 0.3000 0.3000 0.2800 0.3000 107,000 +0.01(+3.45%)
Jul 23, 2015 0.2800 0.2900 0.2800 0.2900 141,000 +0.00(+0.00%)
Jul 22, 2015 0.2650 0.2900 0.2500 0.2900 202,000 +0.02(+9.43%)
Jul 21, 2015 0.2650 0.2650 0.2650 0.2650 70,000 -0.01(-1.85%)
Jul 20, 2015 0.2800 0.2800 0.2700 0.2700 20,900 -0.02(-6.90%)
Jul 17, 2015 0.2850 0.2900 0.2850 0.2900 35,300 +0.01(+1.75%)
Jul 16, 2015 0.2700 0.2850 0.2700 0.2850 98,000 +0.00(+0.00%)
Jul 15, 2015 0.2550 0.2850 0.2550 0.2850 110,000 +0.03(+14.00%)
Jul 14, 2015 0.2500 0.2600 0.2500 0.2500 101,500 +0.00(+0.00%)
Jul 13, 2015 0.2400 0.2500 0.2400 0.2500 65,000 +0.02(+8.70%)
Jul 10, 2015 0.2450 0.2500 0.2300 0.2300 100,700 +0.01(+2.22%)
Jul 09, 2015 0.2800 0.2800 0.2200 0.2250 161,125 -0.05(-18.18%)
Jul 08, 2015 0.2800 0.2850 0.2750 0.2750 35,000 -0.01(-3.51%)
Jul 07, 2015 0.2900 0.2900 0.2600 0.2850 29,400 +0.00(+0.00%)
Jul 06, 2015 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2850 0.2850 0.2850 45,000 -0.01(-1.72%)
Jun 30, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 29, 2015 0.2950 0.2950 0.2800 0.2800 136,500 -0.01(-3.45%)
Jun 26, 2015 0.3000 0.3000 0.2900 0.2900 46,500 -0.01(-1.69%)
Jun 25, 2015 0.2900 0.2950 0.2900 0.2950 35,500 +0.00(+0.00%)
Jun 24, 2015 0.3000 0.3000 0.2900 0.2950 90,000 +0.00(+0.00%)
Jun 23, 2015 0.3050 0.3050 0.2950 0.2950 115,500 -0.02(-6.35%)
Jun 22, 2015 0.3150 0.3150 0.3100 0.3150 52,500 +0.00(+0.00%)
Jun 19, 2015 0.3350 0.3400 0.3150 0.3150 319,665 -0.02(-4.55%)
Jun 18, 2015 0.3450 0.3500 0.3300 0.3300 377,500 -0.01(-2.94%)
Jun 17, 2015 0.3250 0.3550 0.3250 0.3400 368,000 +0.02(+4.62%)
Jun 16, 2015 0.3200 0.3350 0.3000 0.3250 496,500 +0.01(+1.56%)
Jun 15, 2015 0.3050 0.3200 0.3050 0.3200 20,000 +0.01(+3.23%)
Jun 12, 2015 0.3000 0.3100 0.2800 0.3100 960,500 +0.03(+10.71%)
Jun 11, 2015 0.2950 0.3100 0.2800 0.2800 110,100 -0.03(-11.11%)
Jun 10, 2015 0.3200 0.3200 0.3050 0.3150 103,000 +0.02(+5.00%)
Jun 09, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jun 08, 2015 0.3050 0.3050 0.3000 0.3000 6,000 +0.00(+0.00%)
Jun 05, 2015 0.3000 0.3000 0.3000 0.3000 5,290 +0.00(+0.00%)
Jun 04, 2015 0.3000 0.3000 0.3000 0.3000 30,000 -0.02(-6.25%)
Jun 03, 2015 0.3000 0.3200 0.2900 0.3200 170,623 +0.03(+8.47%)
Jun 02, 2015 0.2800 0.3200 0.2800 0.2950 118,000 +0.01(+1.72%)
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.