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

Analytixinsight Inc (TSV: ALY )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, May 16, 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 28, 2018 0.3300 0.3450 0.3250 0.3400 25,300 +0.01(+3.03%)
Sep 27, 2018 0.3150 0.3500 0.3150 0.3300 102,990 +0.03(+8.20%)
Sep 26, 2018 0.3100 0.3100 0.3000 0.3050 467,500 -0.02(-4.69%)
Sep 25, 2018 0.3200 0.3300 0.3200 0.3200 217,501 +0.00(+0.00%)
Sep 24, 2018 0.3350 0.3350 0.3200 0.3200 47,969 -0.02(-4.48%)
Sep 21, 2018 0.3400 0.3450 0.3300 0.3350 29,500 -0.01(-1.47%)
Sep 20, 2018 0.3500 0.3650 0.3400 0.3400 59,500 -0.01(-4.23%)
Sep 19, 2018 0.3050 0.3600 0.3050 0.3550 307,900 +0.05(+18.33%)
Sep 18, 2018 0.3050 0.3050 0.3000 0.3000 198,500 -0.01(-3.23%)
Sep 17, 2018 0.3100 0.3100 0.3000 0.3100 73,000 -0.01(-3.13%)
Sep 14, 2018 0.3150 0.3200 0.3100 0.3200 19,850 +0.01(+3.23%)
Sep 13, 2018 0.3200 0.3200 0.3100 0.3100 49,165 -0.02(-4.62%)
Sep 12, 2018 0.3250 0.3300 0.3100 0.3250 32,500 +0.01(+1.56%)
Sep 11, 2018 0.3200 0.3350 0.3200 0.3200 35,000 +0.00(+0.00%)
Sep 10, 2018 0.3550 0.3550 0.3150 0.3200 63,500 -0.03(-8.57%)
Sep 07, 2018 0.3700 0.3700 0.3500 0.3500 31,057 -0.01(-1.41%)
Sep 06, 2018 0.3400 0.3550 0.3400 0.3550 24,200 +0.01(+2.90%)
Sep 05, 2018 0.3600 0.3600 0.3400 0.3450 31,630 -0.03(-6.76%)
Sep 04, 2018 0.3600 0.3700 0.3500 0.3700 12,500 +0.01(+2.78%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 30, 2018 0.3400 0.3400 0.3150 0.3200 147,300 -0.01(-3.03%)
Aug 29, 2018 0.3200 0.3400 0.3050 0.3300 203,300 +0.01(+3.13%)
Aug 28, 2018 0.3000 0.3200 0.2900 0.3200 117,900 +0.02(+6.67%)
Aug 27, 2018 0.3100 0.3100 0.2850 0.3000 96,850 -0.02(-6.25%)
Aug 24, 2018 0.3350 0.3350 0.3100 0.3200 171,000 -0.02(-5.88%)
Aug 23, 2018 0.3550 0.3550 0.3300 0.3400 33,500 -0.01(-4.23%)
Aug 22, 2018 0.3500 0.3550 0.3500 0.3550 21,500 +0.01(+1.43%)
Aug 21, 2018 0.3450 0.3500 0.3350 0.3500 26,150 -0.01(-1.41%)
Aug 20, 2018 0.3400 0.3550 0.3400 0.3550 346,300 +0.01(+4.41%)
Aug 17, 2018 0.3500 0.3550 0.3400 0.3400 651,150 -0.01(-2.86%)
Aug 16, 2018 0.3800 0.3800 0.3500 0.3500 77,300 +0.00(+0.00%)
Aug 15, 2018 0.3800 0.3800 0.3500 0.3500 74,100 -0.03(-7.89%)
Aug 14, 2018 0.3850 0.3900 0.3700 0.3800 89,003 +0.00(+0.00%)
Aug 13, 2018 0.3800 0.3800 0.3750 0.3800 17,750 +0.01(+1.33%)
Aug 10, 2018 0.3800 0.3800 0.3750 0.3750 12,000 +0.01(+1.35%)
Aug 09, 2018 0.3800 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Aug 08, 2018 0.3800 0.3800 0.3750 0.3750 28,000 -0.01(-1.32%)
Aug 07, 2018 0.3950 0.3950 0.3800 0.3800 80,000 -0.02(-3.80%)
Aug 03, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 02, 2018 0.4000 0.4000 0.3900 0.3900 12,630 -0.01(-2.50%)
Aug 01, 2018 0.3950 0.4000 0.3900 0.4000 143,000 +0.01(+1.27%)
Jul 31, 2018 0.3850 0.4000 0.3650 0.3950 199,500 +0.00(+0.00%)
Jul 30, 2018 0.3900 0.3950 0.3800 0.3950 75,500 -0.01(-1.25%)
Jul 27, 2018 0.3900 0.4000 0.3900 0.4000 28,492 +0.01(+2.56%)
Jul 26, 2018 0.3850 0.3900 0.3700 0.3900 230,000 +0.01(+2.63%)
Jul 25, 2018 0.3950 0.4000 0.3800 0.3800 202,400 -0.02(-5.00%)
Jul 24, 2018 0.3950 0.4250 0.3850 0.4000 450,701 +0.02(+3.90%)
Jul 23, 2018 0.3600 0.3850 0.3600 0.3850 136,655 +0.03(+8.45%)
Jul 20, 2018 0.3850 0.3850 0.3550 0.3550 325,500 -0.03(-6.58%)
Jul 19, 2018 0.3650 0.3850 0.3600 0.3800 95,900 +0.02(+5.56%)
Jul 18, 2018 0.3550 0.3650 0.3450 0.3600 66,788 +0.01(+1.41%)
Jul 17, 2018 0.3550 0.3650 0.3500 0.3550 97,120 +0.00(+0.00%)
Jul 16, 2018 0.3750 0.3750 0.3500 0.3550 159,000 -0.02(-4.05%)
Jul 13, 2018 0.3800 0.3800 0.3700 0.3700 60,850 -0.02(-3.90%)
Jul 12, 2018 0.3800 0.3850 0.3800 0.3850 165,200 +0.01(+1.32%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 31,000 +0.02(+5.56%)
Jul 10, 2018 0.3750 0.3850 0.3550 0.3600 128,833 -0.02(-4.00%)
Jul 09, 2018 0.3850 0.3850 0.3750 0.3750 64,780 -0.02(-3.85%)
Jul 06, 2018 0.3950 0.3950 0.3900 0.3900 146,500 -0.01(-1.27%)
Jul 05, 2018 0.4000 0.4100 0.3900 0.3950 135,500 -0.01(-1.25%)
Jul 04, 2018 0.3900 0.4050 0.3900 0.4000 12,500 +0.02(+5.26%)
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.