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 (%)
May 31, 2019 0.3850 0.3950 0.3650 0.3950 30,500 +0.01(+1.28%)
May 30, 2019 0.3900 0.3900 0.3800 0.3900 29,935 +0.00(+0.00%)
May 29, 2019 0.3950 0.4000 0.3900 0.3900 97,915 -0.01(-2.50%)
May 28, 2019 0.3750 0.4200 0.3700 0.4000 258,100 +0.02(+5.26%)
May 27, 2019 0.3800 0.3800 0.3800 0.3800 6,700 +0.00(+0.00%)
May 24, 2019 0.3850 0.3850 0.3800 0.3800 60,000 -0.01(-1.30%)
May 23, 2019 0.3850 0.3900 0.3850 0.3850 6,600 +0.01(+1.32%)
May 22, 2019 0.3700 0.3800 0.3700 0.3800 35,461 +0.01(+2.70%)
May 21, 2019 0.3800 0.3800 0.3700 0.3700 13,500 -0.01(-1.33%)
May 17, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 16, 2019 0.3800 0.3800 0.3700 0.3700 60,000 -0.02(-3.90%)
May 15, 2019 0.3900 0.3900 0.3800 0.3850 45,000 +0.00(+0.00%)
May 14, 2019 0.4050 0.4050 0.3850 0.3850 35,639 -0.02(-3.75%)
May 13, 2019 0.4100 0.4100 0.4000 0.4000 30,250 +0.00(+0.00%)
May 10, 2019 0.4000 0.4100 0.3950 0.4000 112,500 +0.00(+0.00%)
May 09, 2019 0.3950 0.4050 0.3800 0.4000 223,010 +0.01(+2.56%)
May 08, 2019 0.3900 0.3900 0.3850 0.3900 39,000 +0.00(+0.00%)
May 07, 2019 0.4000 0.4000 0.3750 0.3900 53,550 -0.02(-3.70%)
May 06, 2019 0.4000 0.4050 0.4000 0.4050 98,200 +0.01(+2.53%)
May 03, 2019 0.3950 0.4000 0.3950 0.3950 82,225 -0.01(-1.25%)
May 02, 2019 0.4000 0.4100 0.3850 0.4000 58,300 +0.01(+1.27%)
May 01, 2019 0.3950 0.4000 0.3850 0.3950 182,475 +0.01(+2.60%)
Apr 30, 2019 0.3900 0.4100 0.3850 0.3850 248,100 +0.02(+4.05%)
Apr 29, 2019 0.3750 0.3900 0.3700 0.3700 165,667 +0.00(+0.00%)
Apr 26, 2019 0.3900 0.3900 0.3700 0.3700 234,832 -0.02(-3.90%)
Apr 25, 2019 0.3350 0.3850 0.3350 0.3850 366,771 +0.05(+14.93%)
Apr 24, 2019 0.3450 0.3450 0.3350 0.3350 71,000 -0.01(-2.90%)
Apr 23, 2019 0.3200 0.3450 0.3200 0.3450 87,700 +0.04(+13.11%)
Apr 22, 2019 0.3200 0.3200 0.3050 0.3050 186,860 -0.02(-4.69%)
Apr 18, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Apr 17, 2019 0.3250 0.3300 0.3200 0.3250 76,771 +0.00(+0.00%)
Apr 16, 2019 0.3200 0.3300 0.3200 0.3250 22,000 +0.01(+1.56%)
Apr 15, 2019 0.3300 0.3300 0.3200 0.3200 102,651 +0.00(+0.00%)
Apr 12, 2019 0.3350 0.3400 0.3200 0.3200 141,250 -0.02(-5.88%)
Apr 11, 2019 0.3650 0.3700 0.3350 0.3400 273,500 -0.02(-6.85%)
Apr 10, 2019 0.3650 0.3650 0.3500 0.3650 58,500 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3800 0.3650 0.3650 232,000 -0.01(-2.67%)
Apr 08, 2019 0.3700 0.3750 0.3700 0.3750 10,499 +0.01(+1.35%)
Apr 05, 2019 0.3600 0.3700 0.3600 0.3700 21,500 +0.01(+2.78%)
Apr 04, 2019 0.3550 0.3600 0.3550 0.3600 16,100 -0.01(-1.37%)
Apr 03, 2019 0.3650 0.3700 0.3650 0.3650 152,500 +0.00(+0.00%)
Apr 02, 2019 0.3800 0.3800 0.3600 0.3650 16,000 -0.01(-1.35%)
Apr 01, 2019 0.3550 0.3700 0.3500 0.3700 52,000 +0.02(+5.71%)
Mar 29, 2019 0.3700 0.3700 0.3500 0.3500 57,000 -0.02(-4.11%)
Mar 28, 2019 0.3700 0.3700 0.3600 0.3650 54,000 -0.01(-1.35%)
Mar 27, 2019 0.3750 0.3750 0.3650 0.3700 60,325 -0.01(-1.33%)
Mar 26, 2019 0.3750 0.3750 0.3750 0.3750 12,500 -0.01(-1.32%)
Mar 25, 2019 0.3750 0.3850 0.3650 0.3800 69,775 +0.00(+0.00%)
Mar 22, 2019 0.3800 0.3800 0.3650 0.3800 69,800 -0.01(-1.30%)
Mar 21, 2019 0.3750 0.3850 0.3750 0.3850 212,000 +0.00(+0.00%)
Mar 20, 2019 0.3850 0.3850 0.3800 0.3850 55,500 +0.01(+1.32%)
Mar 19, 2019 0.3900 0.3950 0.3700 0.3800 182,999 +0.00(+0.00%)
Mar 18, 2019 0.3450 0.3900 0.3450 0.3800 312,668 +0.04(+10.14%)
Mar 15, 2019 0.3450 0.3450 0.3400 0.3450 124,500 +0.01(+4.55%)
Mar 14, 2019 0.3200 0.3300 0.3200 0.3300 261,500 +0.01(+3.13%)
Mar 13, 2019 0.3400 0.3400 0.3100 0.3200 401,500 -0.02(-7.25%)
Mar 12, 2019 0.3650 0.3650 0.3400 0.3450 36,000 -0.02(-5.48%)
Mar 11, 2019 0.3800 0.3800 0.3500 0.3650 60,500 -0.03(-6.41%)
Mar 08, 2019 0.3900 0.3900 0.3800 0.3900 31,000 +0.00(+0.00%)
Mar 07, 2019 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
Mar 06, 2019 0.3850 0.3900 0.3650 0.3900 32,000 +0.01(+2.63%)
Mar 05, 2019 0.3800 0.3850 0.3700 0.3800 39,400 -0.01(-1.30%)
Mar 04, 2019 0.3900 0.3900 0.3800 0.3850 22,500 +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.