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 30, 2022 0.3350 0.3400 0.3300 0.3300 37,000 +0.02(+4.76%)
Sep 29, 2022 0.3050 0.3300 0.3000 0.3150 383,714 +0.01(+3.28%)
Sep 28, 2022 0.3650 0.3750 0.2900 0.3050 941,000 -0.07(-17.57%)
Sep 27, 2022 0.3550 0.3750 0.3550 0.3700 22,929 +0.02(+5.71%)
Sep 26, 2022 0.3850 0.3850 0.3400 0.3500 101,500 -0.03(-7.89%)
Sep 23, 2022 0.3900 0.3900 0.3500 0.3800 56,507 -0.01(-2.56%)
Sep 22, 2022 0.3900 0.3900 0.3900 0.3900 1,012 +0.00(+0.00%)
Sep 21, 2022 0.4000 0.4000 0.3900 0.3900 6,000 -0.01(-2.50%)
Sep 20, 2022 0.4050 0.4050 0.3950 0.4000 15,000 -0.01(-2.44%)
Sep 19, 2022 0.4050 0.4250 0.3900 0.4100 57,700 +0.00(+1.23%)
Sep 16, 2022 0.4200 0.4300 0.4000 0.4050 53,983 -0.01(-3.57%)
Sep 15, 2022 0.4200 0.4500 0.4100 0.4200 877,550 +0.03(+7.69%)
Sep 14, 2022 0.3900 0.3900 0.3850 0.3900 18,000 +0.00(+0.00%)
Sep 13, 2022 0.3950 0.4000 0.3800 0.3900 22,652 -0.01(-1.27%)
Sep 12, 2022 0.4000 0.4000 0.3930 0.3950 18,000 -0.01(-1.25%)
Sep 09, 2022 0.3950 0.4000 0.3950 0.4000 7,500 +0.01(+2.56%)
Sep 08, 2022 0.3950 0.4000 0.3800 0.3900 52,201 -0.01(-2.50%)
Sep 07, 2022 0.4000 0.4100 0.3900 0.4000 143,500 +0.00(+0.00%)
Sep 06, 2022 0.4000 0.4200 0.4000 0.4000 82,757 -0.01(-3.61%)
Sep 02, 2022 0.4150 0 +0.01(+1.22%)
Sep 01, 2022 0.3750 0.4100 0.3700 0.4100 130,600 +0.04(+10.81%)
Aug 31, 2022 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Aug 30, 2022 0.3600 0.3700 0.3500 0.3700 141,200 +0.01(+2.78%)
Aug 29, 2022 0.3600 0.3600 0.3600 0.3600 9,312 +0.01(+2.86%)
Aug 26, 2022 0.3650 0.3650 0.3500 0.3500 21,500 -0.01(-2.78%)
Aug 25, 2022 0.3650 0.3650 0.3550 0.3600 5,500 -0.01(-2.70%)
Aug 24, 2022 0.3700 0.3800 0.3600 0.3700 56,250 +0.00(+0.00%)
Aug 23, 2022 0.3800 0.3800 0.3600 0.3700 32,632 -0.01(-1.33%)
Aug 22, 2022 0.3750 0.3750 0.3750 0.3750 1,002 -0.01(-1.32%)
Aug 19, 2022 0.3800 0.3800 0.3650 0.3800 12,528 +0.01(+1.33%)
Aug 18, 2022 0.3800 0.3800 0.3750 0.3750 18,000 +0.00(+0.00%)
Aug 17, 2022 0.3750 0.3850 0.3700 0.3750 59,816 -0.01(-2.60%)
Aug 16, 2022 0.4000 0.4000 0.3700 0.3850 81,500 -0.01(-2.53%)
Aug 15, 2022 0.3950 0.4000 0.3900 0.3950 13,000 +0.01(+1.28%)
Aug 12, 2022 0.4000 0.4050 0.3850 0.3900 44,428 +0.00(+0.00%)
Aug 11, 2022 0.4100 0.4100 0.3800 0.3900 72,518 -0.02(-4.88%)
Aug 10, 2022 0.4300 0.4300 0.4050 0.4100 52,000 -0.02(-3.53%)
Aug 09, 2022 0.4350 0.4350 0.4200 0.4250 23,000 -0.02(-3.41%)
Aug 08, 2022 0.4200 0.4400 0.4200 0.4400 6,007 +0.02(+4.76%)
Aug 05, 2022 0.4500 0.4500 0.4200 0.4200 217,650 -0.03(-5.62%)
Aug 04, 2022 0.4150 0.4500 0.4100 0.4450 150,600 +0.03(+7.23%)
Aug 03, 2022 0.4200 0.4200 0.4150 0.4150 11,002 +0.00(+0.00%)
Aug 02, 2022 0.4200 0.4200 0.4150 0.4150 3,501 +0.01(+2.47%)
Jul 29, 2022 0.4050 0 -0.01(-2.41%)
Jul 28, 2022 0.3900 0.4200 0.3900 0.4150 111,049 +0.02(+6.41%)
Jul 27, 2022 0.3900 0.3900 0.3900 0.3900 32,003 +0.01(+1.30%)
Jul 26, 2022 0.3950 0.3950 0.3850 0.3850 13,400 -0.01(-1.28%)
Jul 25, 2022 0.3950 0.3950 0.3900 0.3900 14,240 -0.01(-1.27%)
Jul 22, 2022 0.3950 0.4000 0.3950 0.3950 29,500 +0.01(+1.28%)
Jul 21, 2022 0.3900 0.4000 0.3900 0.3900 8,500 +0.00(+0.00%)
Jul 20, 2022 0.3900 0.3900 0.3800 0.3900 12,500 +0.01(+1.30%)
Jul 19, 2022 0.3900 0.3900 0.3800 0.3850 14,000 +0.00(+0.00%)
Jul 18, 2022 0.3900 0.3900 0.3850 0.3850 7,920 +0.00(+0.00%)
Jul 15, 2022 0.3850 0.3850 0.3850 0.3850 500 -0.01(-1.28%)
Jul 14, 2022 0.4000 0.4000 0.3900 0.3900 11,000 -0.01(-2.50%)
Jul 13, 2022 0.3850 0.4000 0.3850 0.4000 3,600 +0.02(+5.26%)
Jul 12, 2022 0.3800 0.3800 0.3800 0.3800 7,000 +0.02(+4.11%)
Jul 11, 2022 0.3500 0.3850 0.3400 0.3650 212,700 +0.02(+7.35%)
Jul 08, 2022 0.3400 0.3500 0.3400 0.3400 144,700 +0.01(+1.49%)
Jul 07, 2022 0.3400 0.3400 0.3300 0.3350 57,000 -0.01(-1.47%)
Jul 06, 2022 0.3300 0.3400 0.3300 0.3400 18,500 +0.01(+3.03%)
Jul 05, 2022 0.3300 0.3300 0.3300 0.3300 7,700 +0.00(+0.00%)
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.