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

Allied Corp (OP: ALID )

0.1515 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 30, 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 (%)
Sep 30, 2021 1.900 2.010 1.900 2.000 13,006 +0.06(+3.09%)
Sep 29, 2021 2.020 2.020 1.820 1.940 71,464 -0.05(-2.51%)
Sep 28, 2021 2.000 2.020 1.980 1.990 23,433 -0.01(-0.50%)
Sep 27, 2021 1.980 2.000 1.970 2.000 46,220 +0.02(+1.01%)
Sep 24, 2021 1.980 1.980 1.960 1.980 50,889 +0.00(+0.00%)
Sep 23, 2021 1.930 1.980 1.920 1.980 84,078 +0.06(+3.13%)
Sep 22, 2021 1.910 1.930 1.880 1.920 81,728 +0.01(+0.52%)
Sep 21, 2021 1.900 1.910 1.885 1.910 78,114 +0.01(+0.53%)
Sep 20, 2021 1.890 1.900 1.800 1.900 143,809 +0.02(+1.06%)
Sep 17, 2021 1.870 1.880 1.820 1.880 35,170 +0.03(+1.62%)
Sep 16, 2021 1.850 1.880 1.810 1.850 49,254 +0.00(+0.00%)
Sep 15, 2021 1.870 1.880 1.820 1.850 76,755 -0.02(-1.07%)
Sep 14, 2021 1.790 1.870 1.770 1.870 183,254 +0.10(+5.65%)
Sep 13, 2021 1.760 1.770 1.700 1.770 320,953 +0.05(+2.91%)
Sep 10, 2021 1.510 1.750 1.400 1.720 1,086,646 +0.67(+63.81%)
Sep 09, 2021 1.050 1.090 1.050 1.050 2,833 -0.05(-4.55%)
Sep 08, 2021 1.170 1.180 1.050 1.100 8,322 -0.05(-4.35%)
Sep 07, 2021 1.150 1.245 1.150 1.150 13,808 +0.02(+2.22%)
Sep 03, 2021 1.150 1.150 1.100 1.125 1,566 +0.00(+0.00%)
Sep 02, 2021 1.010 1.150 1.010 1.125 3,716 +0.07(+7.14%)
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.