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

Analytixinsight Inc (OP: ATIXF )

0.0435 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 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, 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%)
Aug 02, 2021 0.5000 0.5000 0.5000 0.5000 500 +0.03(+6.38%)
Jul 30, 2021 0.4750 0.4750 0.4489 0.4700 66,000 +0.00(+0.02%)
Jul 29, 2021 0.4812 0.4812 0.4481 0.4699 97,310 -0.01(-1.80%)
Jul 28, 2021 0.4700 0.4785 0.4632 0.4785 53,000 +0.00(+0.86%)
Jul 27, 2021 0.4770 0.4770 0.4650 0.4744 12,013 -0.00(-0.13%)
Jul 26, 2021 0.4550 0.4775 0.4550 0.4750 62,500 -0.00(-0.38%)
Jul 23, 2021 0.4603 0.4768 0.4520 0.4768 254,278 -0.01(-1.49%)
Jul 22, 2021 0.4709 0.4850 0.4709 0.4840 176,600 +0.01(+3.09%)
Jul 21, 2021 0.4670 0.4740 0.4600 0.4695 14,800 +0.00(+0.97%)
Jul 20, 2021 0.4650 0.4690 0.4405 0.4650 252,175 +0.02(+4.61%)
Jul 19, 2021 0.4558 0.4700 0.4445 0.4445 3,111 -0.03(-6.62%)
Jul 16, 2021 0.4828 0.4950 0.4758 0.4760 253,611 +0.00(+0.00%)
Jul 15, 2021 0.4736 0.4830 0.4643 0.4760 285,755 -0.01(-2.56%)
Jul 14, 2021 0.5021 0.5021 0.4696 0.4885 226,995 -0.01(-2.10%)
Jul 13, 2021 0.4944 0.4990 0.4782 0.4990 16,800 -0.01(-1.44%)
Jul 12, 2021 0.4845 0.5204 0.4845 0.5063 8,680 +0.00(+0.86%)
Jul 09, 2021 0.5150 0.5160 0.4646 0.5020 39,103 +0.01(+1.41%)
Jul 08, 2021 0.4770 0.5000 0.4580 0.4950 126,086 -0.04(-6.60%)
Jul 07, 2021 0.5000 0.5300 0.5000 0.5300 1,797 +0.01(+0.95%)
Jul 06, 2021 0.5100 0.5550 0.5040 0.5250 8,175 -0.00(-0.62%)
Jul 02, 2021 0.5383 0.5383 0.5102 0.5283 16,950 -0.05(-8.91%)
Jul 01, 2021 0.5275 0.5800 0.5275 0.5800 11,862 +0.04(+8.41%)
Jun 30, 2021 0.5059 0.5350 0.4850 0.5350 43,700 -0.01(-1.83%)
Jun 29, 2021 0.5200 0.5450 0.5200 0.5450 23,120 +0.02(+3.22%)
Jun 28, 2021 0.5048 0.5470 0.5048 0.5280 2,250 -0.02(-3.98%)
Jun 25, 2021 0.5341 0.5500 0.5087 0.5499 16,570 +0.02(+2.86%)
Jun 23, 2021 0.5346 0.5346 0.5346 10 -0.01(-2.20%)
Jun 21, 2021 0.5466 0.5466 0.5466 0 -0.01(-2.39%)
Jun 18, 2021 0.5600 0.5600 0.5423 0.5600 740 +0.01(+0.90%)
Jun 17, 2021 0.5337 0.5550 0.5305 0.5550 24,773 -0.02(-3.76%)
Jun 16, 2021 0.5388 0.5767 0.5388 0.5767 7,000 -0.00(-0.53%)
Jun 15, 2021 0.5798 0.5850 0.5798 0.5798 300 +0.00(+0.49%)
Jun 14, 2021 0.5729 0.6150 0.5645 0.5770 1,490 -0.00(-0.26%)
Jun 11, 2021 0.6494 0.6494 0.5622 0.5785 1,590 -0.00(-0.26%)
Jun 10, 2021 0.5767 0.5800 0.5501 0.5800 8,790 -0.12(-17.04%)
Jun 09, 2021 0.6599 0.6991 0.6449 0.6991 14,475 +0.04(+5.29%)
Jun 08, 2021 0.6660 0.6660 0.6495 0.6640 1,666 +0.02(+2.74%)
Jun 07, 2021 0.6496 0.6550 0.6086 0.6463 22,518 -0.00(-0.57%)
Jun 04, 2021 0.6073 0.6500 0.6073 0.6500 840 +0.02(+3.44%)
Jun 03, 2021 0.6118 0.6450 0.6118 0.6284 1,049 -0.01(-1.18%)
Jun 02, 2021 0.6042 0.6359 0.5845 0.6359 13,634 +0.03(+4.90%)
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.