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 (%)
Sep 30, 2019 0.3600 0.3600 0.3550 0.3550 17,000 +0.00(+0.00%)
Sep 27, 2019 0.3600 0.3650 0.3550 0.3550 111,750 -0.01(-1.39%)
Sep 26, 2019 0.3600 0.3600 0.3550 0.3600 33,500 +0.00(+0.00%)
Sep 25, 2019 0.3550 0.3600 0.3550 0.3600 35,060 +0.01(+1.41%)
Sep 24, 2019 0.3450 0.3600 0.3450 0.3550 94,994 +0.01(+1.43%)
Sep 23, 2019 0.3600 0.3600 0.3500 0.3500 179,500 -0.01(-2.78%)
Sep 20, 2019 0.3700 0.3800 0.3600 0.3600 86,350 -0.01(-2.70%)
Sep 19, 2019 0.3600 0.3700 0.3600 0.3700 13,250 +0.01(+2.78%)
Sep 18, 2019 0.3650 0.3650 0.3500 0.3600 122,000 -0.01(-1.37%)
Sep 17, 2019 0.3600 0.3650 0.3550 0.3650 13,000 -0.01(-1.35%)
Sep 16, 2019 0.3800 0.3850 0.3700 0.3700 113,165 +0.00(+0.00%)
Sep 13, 2019 0.3600 0.3700 0.3600 0.3700 116,800 +0.02(+5.71%)
Sep 12, 2019 0.3550 0.3550 0.3500 0.3500 22,000 +0.00(+0.00%)
Sep 11, 2019 0.3600 0.3600 0.3500 0.3500 46,999 -0.01(-2.78%)
Sep 10, 2019 0.3650 0.3650 0.3500 0.3600 201,000 +0.00(+0.00%)
Sep 09, 2019 0.3700 0.3700 0.3600 0.3600 110,000 +0.02(+4.35%)
Sep 06, 2019 0.3850 0.3850 0.3450 0.3450 43,500 -0.03(-6.76%)
Sep 05, 2019 0.3800 0.3800 0.3700 0.3700 4,000 -0.02(-5.13%)
Sep 04, 2019 0.3900 0.3900 0.3900 0.3900 5,000 -0.01(-1.27%)
Sep 03, 2019 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
Aug 30, 2019 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 29, 2019 0.3850 0.3900 0.3700 0.3850 32,500 +0.02(+5.48%)
Aug 28, 2019 0.3600 0.3850 0.3550 0.3650 90,046 -0.02(-5.19%)
Aug 27, 2019 0.3950 0.4000 0.3700 0.3850 148,493 -0.02(-4.94%)
Aug 26, 2019 0.4200 0.4200 0.4050 0.4050 112,118 -0.00(-1.22%)
Aug 23, 2019 0.4050 0.4150 0.4000 0.4100 29,000 +0.01(+2.50%)
Aug 22, 2019 0.3950 0.4300 0.3750 0.4000 493,881 +0.00(+0.00%)
Aug 21, 2019 0.3250 0.4000 0.3250 0.4000 218,950 +0.07(+21.21%)
Aug 20, 2019 0.3250 0.3300 0.3250 0.3300 11,500 +0.00(+0.00%)
Aug 19, 2019 0.3200 0.3300 0.3200 0.3300 33,500 +0.01(+3.13%)
Aug 16, 2019 0.3350 0.3400 0.3150 0.3200 189,000 -0.02(-4.48%)
Aug 15, 2019 0.3300 0.3350 0.3300 0.3350 28,000 +0.01(+1.52%)
Aug 14, 2019 0.3350 0.3350 0.3300 0.3300 10,499 -0.01(-1.49%)
Aug 13, 2019 0.3350 0.3350 0.3350 0.3350 1,700 +0.00(+0.00%)
Aug 12, 2019 0.3350 0.3350 0.3150 0.3350 57,500 +0.00(+0.00%)
Aug 09, 2019 0.3350 0.3400 0.3300 0.3350 101,499 -0.01(-1.47%)
Aug 08, 2019 0.3550 0.3550 0.3200 0.3400 105,800 +0.00(+0.00%)
Aug 06, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 01, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.45%)
Jul 31, 2019 0.3550 0.3550 0.3350 0.3450 13,500 +0.00(+0.00%)
Jul 29, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jul 26, 2019 0.3600 0.3600 0.3500 0.3500 15,000 -0.01(-2.78%)
Jul 25, 2019 0.3500 0.3600 0.3500 0.3600 19,225 +0.02(+4.35%)
Jul 24, 2019 0.3450 0.3500 0.3450 0.3450 16,000 +0.00(+1.47%)
Jul 23, 2019 0.3500 0.3500 0.3350 0.3400 93,000 -0.00(-1.45%)
Jul 22, 2019 0.3450 0.3450 0.3450 0.3450 4,050 +0.00(+0.00%)
Jul 19, 2019 0.3700 0.3700 0.3000 0.3450 379,198 -0.03(-6.76%)
Jul 18, 2019 0.3500 0.3700 0.3500 0.3700 16,500 +0.01(+2.78%)
Jul 17, 2019 0.3750 0.3750 0.3600 0.3600 13,000 -0.01(-2.70%)
Jul 16, 2019 0.3800 0.3850 0.3650 0.3700 102,314 -0.01(-2.63%)
Jul 15, 2019 0.3750 0.3800 0.3750 0.3800 65,800 +0.01(+1.33%)
Jul 12, 2019 0.3700 0.3750 0.3700 0.3750 15,000 +0.01(+2.74%)
Jul 11, 2019 0.3700 0.3700 0.3650 0.3650 80,000 +0.00(+0.00%)
Jul 10, 2019 0.3700 0.3750 0.3550 0.3650 58,000 -0.01(-2.67%)
Jul 09, 2019 0.3750 0.3750 0.3550 0.3750 84,000 +0.01(+1.35%)
Jul 08, 2019 0.3850 0.3850 0.3700 0.3700 8,000 -0.01(-1.33%)
Jul 05, 2019 0.3700 0.3750 0.3700 0.3750 38,300 +0.01(+2.74%)
Jul 04, 2019 0.3700 0.3750 0.3650 0.3650 35,000 -0.01(-2.67%)
Jul 03, 2019 0.3750 0.3750 0.3750 0.3750 15,500 +0.01(+1.35%)
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.