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

Analytixinsight Inc (OP: ATIXF )

0.0435 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 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 (%)
Jul 30, 2021 0.4750 0.4750 0.4489 0.4700 66,000 +0.00(+0.02%)
Jul 29, 2021 0.4812 0.4812 0.4481 0.4699 97,310 -0.01(-1.80%)
Jul 28, 2021 0.4700 0.4785 0.4632 0.4785 53,000 +0.00(+0.86%)
Jul 27, 2021 0.4770 0.4770 0.4650 0.4744 12,013 -0.00(-0.13%)
Jul 26, 2021 0.4550 0.4775 0.4550 0.4750 62,500 -0.00(-0.38%)
Jul 23, 2021 0.4603 0.4768 0.4520 0.4768 254,278 -0.01(-1.49%)
Jul 22, 2021 0.4709 0.4850 0.4709 0.4840 176,600 +0.01(+3.09%)
Jul 21, 2021 0.4670 0.4740 0.4600 0.4695 14,800 +0.00(+0.97%)
Jul 20, 2021 0.4650 0.4690 0.4405 0.4650 252,175 +0.02(+4.61%)
Jul 19, 2021 0.4558 0.4700 0.4445 0.4445 3,111 -0.03(-6.62%)
Jul 16, 2021 0.4828 0.4950 0.4758 0.4760 253,611 +0.00(+0.00%)
Jul 15, 2021 0.4736 0.4830 0.4643 0.4760 285,755 -0.01(-2.56%)
Jul 14, 2021 0.5021 0.5021 0.4696 0.4885 226,995 -0.01(-2.10%)
Jul 13, 2021 0.4944 0.4990 0.4782 0.4990 16,800 -0.01(-1.44%)
Jul 12, 2021 0.4845 0.5204 0.4845 0.5063 8,680 +0.00(+0.86%)
Jul 09, 2021 0.5150 0.5160 0.4646 0.5020 39,103 +0.01(+1.41%)
Jul 08, 2021 0.4770 0.5000 0.4580 0.4950 126,086 -0.04(-6.60%)
Jul 07, 2021 0.5000 0.5300 0.5000 0.5300 1,797 +0.01(+0.95%)
Jul 06, 2021 0.5100 0.5550 0.5040 0.5250 8,175 -0.00(-0.62%)
Jul 02, 2021 0.5383 0.5383 0.5102 0.5283 16,950 -0.05(-8.91%)
Jul 01, 2021 0.5275 0.5800 0.5275 0.5800 11,862 +0.04(+8.41%)
Jun 30, 2021 0.5059 0.5350 0.4850 0.5350 43,700 -0.01(-1.83%)
Jun 29, 2021 0.5200 0.5450 0.5200 0.5450 23,120 +0.02(+3.22%)
Jun 28, 2021 0.5048 0.5470 0.5048 0.5280 2,250 -0.02(-3.98%)
Jun 25, 2021 0.5341 0.5500 0.5087 0.5499 16,570 +0.02(+2.86%)
Jun 23, 2021 0.5346 0.5346 0.5346 10 -0.01(-2.20%)
Jun 21, 2021 0.5466 0.5466 0.5466 0 -0.01(-2.39%)
Jun 18, 2021 0.5600 0.5600 0.5423 0.5600 740 +0.01(+0.90%)
Jun 17, 2021 0.5337 0.5550 0.5305 0.5550 24,773 -0.02(-3.76%)
Jun 16, 2021 0.5388 0.5767 0.5388 0.5767 7,000 -0.00(-0.53%)
Jun 15, 2021 0.5798 0.5850 0.5798 0.5798 300 +0.00(+0.49%)
Jun 14, 2021 0.5729 0.6150 0.5645 0.5770 1,490 -0.00(-0.26%)
Jun 11, 2021 0.6494 0.6494 0.5622 0.5785 1,590 -0.00(-0.26%)
Jun 10, 2021 0.5767 0.5800 0.5501 0.5800 8,790 -0.12(-17.04%)
Jun 09, 2021 0.6599 0.6991 0.6449 0.6991 14,475 +0.04(+5.29%)
Jun 08, 2021 0.6660 0.6660 0.6495 0.6640 1,666 +0.02(+2.74%)
Jun 07, 2021 0.6496 0.6550 0.6086 0.6463 22,518 -0.00(-0.57%)
Jun 04, 2021 0.6073 0.6500 0.6073 0.6500 840 +0.02(+3.44%)
Jun 03, 2021 0.6118 0.6450 0.6118 0.6284 1,049 -0.01(-1.18%)
Jun 02, 2021 0.6042 0.6359 0.5845 0.6359 13,634 +0.03(+4.90%)
Jun 01, 2021 0.6001 0.6062 0.6001 0.6062 938 -0.02(-3.70%)
May 28, 2021 0.6399 0.6399 0.6239 0.6295 1,385 -0.01(-1.49%)
May 27, 2021 0.6150 0.6800 0.5957 0.6390 66,580 +0.02(+3.90%)
May 25, 2021 0.6150 0.6150 0.6150 105 -0.07(-10.22%)
May 24, 2021 0.6180 0.7030 0.6180 0.6850 1,900 +0.06(+9.46%)
May 21, 2021 0.6177 0.6258 0.6174 0.6258 6,550 +0.01(+1.31%)
May 20, 2021 0.6175 0.6230 0.5990 0.6177 17,100 +0.01(+1.18%)
May 19, 2021 0.6159 0.6159 0.5525 0.6105 83,095 +0.01(+0.91%)
May 18, 2021 0.6100 0.6150 0.5941 0.6050 48,007 -0.02(-2.65%)
May 17, 2021 0.6371 0.6371 0.5976 0.6215 52,070 +0.01(+1.64%)
May 14, 2021 0.6040 0.6336 0.5866 0.6115 20,700 +0.01(+2.48%)
May 13, 2021 0.6338 0.6542 0.5581 0.5967 123,063 -0.03(-4.07%)
May 12, 2021 0.6009 0.6475 0.5850 0.6220 93,936 +0.01(+1.97%)
May 11, 2021 0.6660 0.6660 0.6084 0.6100 48,307 -0.09(-12.27%)
May 10, 2021 0.7200 0.7200 0.6852 0.6953 9,110 -0.02(-3.03%)
May 07, 2021 0.7150 0.7315 0.6540 0.7170 21,100 +0.05(+7.82%)
May 06, 2021 0.6726 0.6851 0.6482 0.6650 21,018 -0.00(-0.60%)
May 05, 2021 0.6804 0.7042 0.6593 0.6690 42,341 +0.01(+0.98%)
May 04, 2021 0.6783 0.7070 0.6546 0.6625 47,004 -0.04(-5.36%)
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.