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: 11:58 AM EDT, May 31, 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 0.6400 0.6800 0.6100 0.6800 163,582 +0.04(+6.25%)
Sep 29, 2021 0.6300 0.6500 0.6200 0.6400 29,208 +0.02(+3.23%)
Sep 28, 2021 0.6300 0.6300 0.6200 0.6200 57,597 -0.01(-1.59%)
Sep 27, 2021 0.7000 0.7000 0.6300 0.6300 116,177 -0.04(-5.97%)
Sep 24, 2021 0.7100 0.7200 0.6500 0.6700 234,461 -0.05(-6.94%)
Sep 23, 2021 0.6300 0.7500 0.5900 0.7200 498,810 +0.11(+18.03%)
Sep 22, 2021 0.6200 0.6400 0.5800 0.6100 227,544 +0.00(+0.00%)
Sep 21, 2021 0.6200 0.6200 0.5900 0.6100 35,500 +0.00(+0.00%)
Sep 20, 2021 0.6800 0.6800 0.6000 0.6100 180,088 -0.04(-6.15%)
Sep 17, 2021 0.6700 0.6700 0.6300 0.6500 56,250 -0.02(-2.99%)
Sep 16, 2021 0.7300 0.7300 0.6500 0.6700 191,793 -0.06(-8.22%)
Sep 15, 2021 0.7800 0.7800 0.7200 0.7300 104,210 -0.04(-5.19%)
Sep 14, 2021 0.7600 0.7900 0.7400 0.7700 146,423 +0.03(+4.05%)
Sep 13, 2021 0.7300 0.7700 0.7100 0.7400 177,752 +0.03(+4.23%)
Sep 10, 2021 0.7200 0.7200 0.7100 0.7100 72,657 +0.00(+0.00%)
Sep 09, 2021 0.7000 0.7200 0.6900 0.7100 145,796 +0.01(+1.43%)
Sep 08, 2021 0.6500 0.7300 0.6500 0.7000 443,858 +0.06(+9.37%)
Sep 07, 2021 0.6200 0.6500 0.6200 0.6400 286,545 +0.03(+4.92%)
Sep 03, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Sep 02, 2021 0.6000 0.6300 0.6000 0.6200 110,054 +0.02(+3.33%)
Sep 01, 2021 0.6000 0.6000 0.6000 0.6000 8,920 +0.01(+1.69%)
Aug 31, 2021 0.5700 0.6100 0.5600 0.5900 68,900 +0.02(+3.51%)
Aug 30, 2021 0.5800 0.6000 0.5500 0.5700 398,491 -0.02(-3.39%)
Aug 27, 2021 0.6100 0.6100 0.5800 0.5900 217,906 -0.02(-3.28%)
Aug 26, 2021 0.6200 0.6200 0.6100 0.6100 33,300 +0.00(+0.00%)
Aug 25, 2021 0.6100 0.6200 0.6100 0.6100 322,850 +0.00(+0.00%)
Aug 24, 2021 0.5900 0.6100 0.5900 0.6100 91,100 +0.03(+5.17%)
Aug 23, 2021 0.5700 0.5800 0.5700 0.5800 33,701 +0.00(+0.00%)
Aug 20, 2021 0.5800 0.5800 0.5700 0.5800 21,200 +0.00(+0.00%)
Aug 19, 2021 0.5800 0.5900 0.5600 0.5800 85,241 +0.00(+0.00%)
Aug 18, 2021 0.5900 0.5900 0.5800 0.5800 14,850 +0.00(+0.00%)
Aug 17, 2021 0.6000 0.6000 0.5800 0.5800 130,125 -0.01(-1.69%)
Aug 16, 2021 0.6000 0.6100 0.5900 0.5900 101,950 -0.02(-3.28%)
Aug 13, 2021 0.6300 0.6300 0.6000 0.6100 38,806 -0.01(-1.61%)
Aug 12, 2021 0.5900 0.6300 0.5900 0.6200 242,070 +0.03(+5.08%)
Aug 11, 2021 0.5900 0.5900 0.5800 0.5900 44,300 +0.01(+1.72%)
Aug 10, 2021 0.5800 0.5800 0.5700 0.5800 28,590 +0.00(+0.00%)
Aug 09, 2021 0.5800 0.5900 0.5700 0.5800 71,540 +0.01(+1.75%)
Aug 06, 2021 0.5700 0.5700 0.5700 0.5700 57,383 +0.00(+0.00%)
Aug 05, 2021 0.5700 0.5800 0.5700 0.5700 25,773 -0.01(-1.72%)
Aug 04, 2021 0.5800 0.5800 0.5700 0.5800 72,676 +0.00(+0.00%)
Aug 03, 2021 0.5700 0.5800 0.5600 0.5800 61,501 +0.00(+0.00%)
Jul 30, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 29, 2021 0.5900 0.5900 0.5600 0.5800 124,803 -0.01(-1.69%)
Jul 28, 2021 0.5900 0.5900 0.5800 0.5900 37,854 +0.00(+0.00%)
Jul 27, 2021 0.5900 0.5900 0.5900 0.5900 61,000 +0.00(+0.00%)
Jul 26, 2021 0.5900 0.5900 0.5700 0.5900 140,612 +0.00(+0.00%)
Jul 23, 2021 0.5800 0.5900 0.5700 0.5900 152,505 -0.01(-1.67%)
Jul 22, 2021 0.5800 0.6100 0.5800 0.6000 121,443 +0.02(+3.45%)
Jul 21, 2021 0.5800 0.5800 0.5700 0.5800 109,451 +0.01(+1.75%)
Jul 20, 2021 0.5800 0.5800 0.5500 0.5700 155,218 +0.00(+0.00%)
Jul 19, 2021 0.5900 0.6000 0.5700 0.5700 133,316 -0.03(-5.00%)
Jul 16, 2021 0.6000 0.6100 0.5900 0.6000 152,211 +0.00(+0.00%)
Jul 15, 2021 0.6000 0.6100 0.5800 0.6000 270,325 +0.00(+0.00%)
Jul 14, 2021 0.6000 0.6000 0.5900 0.6000 199,700 -0.01(-1.64%)
Jul 13, 2021 0.6000 0.6200 0.5900 0.6100 176,548 -0.02(-3.17%)
Jul 12, 2021 0.6100 0.6400 0.6100 0.6300 113,607 +0.01(+1.61%)
Jul 09, 2021 0.6200 0.6200 0.5800 0.6200 271,299 +0.01(+1.64%)
Jul 08, 2021 0.6300 0.6300 0.5600 0.6100 396,375 -0.02(-3.17%)
Jul 07, 2021 0.6400 0.6500 0.6200 0.6300 274,428 -0.01(-1.56%)
Jul 06, 2021 0.6600 0.6700 0.6300 0.6400 268,407 -0.02(-3.03%)
Jul 05, 2021 0.6200 0.6600 0.6200 0.6600 117,114 +0.02(+3.13%)
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.