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

Analytixinsight Inc (TSV: ALY )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 2, 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 (%)
Apr 29, 2022 0.4000 0.4100 0.3850 0.3950 76,775 +0.00(+0.00%)
Apr 28, 2022 0.4100 0.4100 0.3950 0.3950 61,000 -0.01(-2.47%)
Apr 27, 2022 0.4150 0.4150 0.3900 0.4050 27,192 +0.01(+1.25%)
Apr 26, 2022 0.4300 0.4400 0.3900 0.4000 225,600 -0.01(-3.61%)
Apr 25, 2022 0.4450 0.4500 0.4000 0.4150 155,150 -0.02(-4.60%)
Apr 22, 2022 0.4600 0.4600 0.4300 0.4350 157,025 -0.02(-4.40%)
Apr 21, 2022 0.4800 0.4800 0.4500 0.4550 170,060 -0.02(-5.21%)
Apr 20, 2022 0.4850 0.4850 0.4800 0.4800 7,503 +0.00(+0.00%)
Apr 19, 2022 0.4900 0.4900 0.4800 0.4800 148,500 -0.02(-3.03%)
Apr 18, 2022 0.5100 0.5100 0.4900 0.4950 123,200 -0.01(-1.00%)
Apr 14, 2022 0.5000 0 +0.01(+2.04%)
Apr 13, 2022 0.5300 0.5300 0.4800 0.4900 41,440 -0.05(-9.26%)
Apr 12, 2022 0.5400 0.5400 0.5300 0.5400 21,500 -0.01(-1.82%)
Apr 11, 2022 0.5500 0.5500 0.5400 0.5500 10,500 +0.01(+1.85%)
Apr 08, 2022 0.5400 0.5400 0.5400 0.5400 5,000 +0.01(+1.89%)
Apr 07, 2022 0.5400 0.5500 0.5300 0.5300 7,300 +0.01(+1.92%)
Apr 06, 2022 0.5400 0.5400 0.5200 0.5200 21,050 -0.03(-5.45%)
Apr 05, 2022 0.5400 0.5500 0.5400 0.5500 9,000 +0.01(+1.85%)
Apr 04, 2022 0.5400 0.5500 0.5400 0.5400 105,087 +0.01(+1.89%)
Apr 01, 2022 0.5300 0.5400 0.5300 0.5300 31,797 +0.00(+0.00%)
Mar 31, 2022 0.5200 0.5300 0.5100 0.5300 48,500 +0.03(+6.00%)
Mar 30, 2022 0.5200 0.5200 0.5000 0.5000 58,616 -0.03(-5.66%)
Mar 29, 2022 0.5200 0.5300 0.5100 0.5300 17,911 +0.04(+7.07%)
Mar 28, 2022 0.5400 0.5400 0.4850 0.4950 139,243 -0.05(-8.33%)
Mar 25, 2022 0.5400 0.5400 0.5400 0.5400 2,605 +0.00(+0.00%)
Mar 24, 2022 0.5500 0.5600 0.5300 0.5400 105,400 +0.00(+0.00%)
Mar 23, 2022 0.5400 0.5500 0.5400 0.5400 8,455 +0.00(+0.00%)
Mar 22, 2022 0.5500 0.5600 0.5400 0.5400 34,558 -0.01(-1.82%)
Mar 21, 2022 0.5500 0.5600 0.5500 0.5500 111,447 +0.01(+1.85%)
Mar 18, 2022 0.5300 0.5400 0.5200 0.5400 47,827 +0.01(+1.89%)
Mar 17, 2022 0.5000 0.5300 0.4700 0.5300 108,996 +0.05(+9.28%)
Mar 16, 2022 0.5100 0.5200 0.4850 0.4850 37,160 -0.03(-4.90%)
Mar 15, 2022 0.5300 0.5400 0.5100 0.5100 59,825 -0.01(-1.92%)
Mar 14, 2022 0.5300 0.5300 0.5100 0.5200 21,153 +0.01(+1.96%)
Mar 11, 2022 0.5300 0.5300 0.5000 0.5100 10,452 -0.01(-1.92%)
Mar 10, 2022 0.5500 0.5600 0.5000 0.5200 120,713 -0.03(-5.45%)
Mar 09, 2022 0.5400 0.5900 0.5400 0.5500 123,480 +0.02(+3.77%)
Mar 08, 2022 0.5100 0.5300 0.5000 0.5300 74,315 +0.03(+6.00%)
Mar 07, 2022 0.5500 0.5500 0.4850 0.5000 77,270 -0.04(-7.41%)
Mar 04, 2022 0.5800 0.5800 0.5300 0.5400 51,895 -0.04(-6.90%)
Mar 03, 2022 0.5800 0.5800 0.5800 0.5800 12,660 +0.00(+0.00%)
Mar 02, 2022 0.5800 0.5800 0.5700 0.5800 55,270 +0.00(+0.00%)
Mar 01, 2022 0.5900 0.5900 0.5700 0.5800 33,500 -0.01(-1.69%)
Feb 28, 2022 0.5800 0.5900 0.5800 0.5900 27,517 +0.02(+3.51%)
Feb 25, 2022 0.5600 0.5700 0.5700 0.5700 27,512 +0.01(+1.79%)
Feb 24, 2022 0.5800 0.5800 0.5500 0.5600 66,746 -0.03(-5.08%)
Feb 23, 2022 0.6000 0.6000 0.5900 0.5900 26,751 -0.01(-1.67%)
Feb 22, 2022 0.6000 0.6000 0.6000 0.6000 4,720 +0.00(+0.00%)
Feb 18, 2022 0.6000 0 +0.01(+1.69%)
Feb 17, 2022 0.6200 0.6200 0.5900 0.5900 198,850 -0.03(-4.84%)
Feb 16, 2022 0.6300 0.6300 0.6100 0.6200 77,655 +0.00(+0.00%)
Feb 15, 2022 0.6400 0.6400 0.6200 0.6200 38,500 +0.00(+0.00%)
Feb 14, 2022 0.6200 0.6300 0.6200 0.6200 45,208 +0.00(+0.00%)
Feb 11, 2022 0.6300 0.6300 0.6100 0.6200 78,251 -0.01(-1.59%)
Feb 10, 2022 0.6600 0.6600 0.6300 0.6300 287,556 -0.03(-4.55%)
Feb 09, 2022 0.6500 0.6600 0.6400 0.6600 184,317 +0.02(+3.13%)
Feb 08, 2022 0.6400 0.6400 0.6300 0.6400 42,098 +0.02(+3.23%)
Feb 07, 2022 0.6500 0.6500 0.6200 0.6200 41,500 -0.03(-4.62%)
Feb 04, 2022 0.6700 0.6800 0.6500 0.6500 37,448 +0.02(+3.17%)
Feb 03, 2022 0.6400 0.6500 0.6300 0.6300 19,075 -0.01(-1.56%)
Feb 02, 2022 0.6700 0.6700 0.6300 0.6400 65,364 -0.02(-3.03%)
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.