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 (%)
Nov 30, 2023 0.1400 0.1400 0.1100 0.1100 328,482 -0.03(-21.43%)
Nov 29, 2023 0.1400 0.1400 0.1400 0.1400 2,520 -0.00(-3.45%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Nov 27, 2023 0.1500 0.1500 0.1350 0.1450 6,233 -0.01(-3.33%)
Nov 24, 2023 0.1450 0.1500 0.1450 0.1500 4,500 +0.01(+7.14%)
Nov 23, 2023 0.1450 0.1450 0.1400 0.1400 104,500 +0.00(+0.00%)
Nov 22, 2023 0.1500 0.1550 0.1400 0.1400 213,500 -0.01(-6.67%)
Nov 21, 2023 0.1550 0.1550 0.1450 0.1500 11,504 -0.01(-6.25%)
Nov 20, 2023 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Nov 17, 2023 0.1650 0.1750 0.1500 0.1500 78,000 -0.03(-16.67%)
Nov 16, 2023 0.1450 0.1800 0.1450 0.1800 96,200 +0.04(+28.57%)
Nov 15, 2023 0.1550 0.1550 0.1400 0.1400 120,550 -0.01(-9.68%)
Nov 14, 2023 0.1400 0.1550 0.1400 0.1550 117,500 +0.01(+6.90%)
Nov 13, 2023 0.1450 0.1450 0.1450 0.1450 1,150 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1450 0.1400 0.1450 19,000 +0.00(+3.57%)
Nov 09, 2023 0.1450 0.1450 0.1400 0.1400 158,006 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1600 0.1350 0.1400 128,144 -0.01(-6.67%)
Nov 07, 2023 0.1450 0.1600 0.1450 0.1500 100,000 +0.01(+11.11%)
Nov 06, 2023 0.1400 0.1500 0.1350 0.1350 24,611 +0.00(+0.00%)
Nov 03, 2023 0.1350 0.1700 0.1350 0.1350 263,500 +0.01(+3.85%)
Nov 02, 2023 0.1150 0.1350 0.1150 0.1300 207,500 +0.01(+8.33%)
Nov 01, 2023 0.1100 0.1200 0.1050 0.1200 72,500 +0.00(+4.35%)
Oct 31, 2023 0.1150 0.1150 0.1150 0.1150 12,700 +0.00(+0.00%)
Oct 30, 2023 0.1150 0.1200 0.1100 0.1150 336,754 +0.01(+4.55%)
Oct 27, 2023 0.1000 0.1100 0.1000 0.1100 91,000 +0.01(+4.76%)
Oct 26, 2023 0.1050 0.1050 0.1050 0.1050 81,000 +0.00(+5.00%)
Oct 25, 2023 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Oct 24, 2023 0.1000 0.1050 0.1000 0.1050 9,500 +0.00(+5.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Oct 20, 2023 0.0950 0.1000 0.0950 0.0950 34,500 +0.00(+0.00%)
Oct 19, 2023 0.1050 0.1050 0.0950 0.0950 497,900 -0.01(-13.64%)
Oct 18, 2023 0.1150 0.1150 0.1000 0.1100 682,500 -0.01(-4.35%)
Oct 17, 2023 0.1250 0.1400 0.1100 0.1150 94,150 +0.01(+4.55%)
Oct 16, 2023 0.1000 0.1100 0.1000 0.1100 1,864,690 +0.01(+15.79%)
Oct 13, 2023 0.1000 0.1000 0.0900 0.0950 191,444 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Oct 11, 2023 0.0950 0.0950 0.0900 0.0900 107,600 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0850 0.0900 320,300 +0.00(+5.88%)
Oct 06, 2023 0.0850 0 -0.00(-5.56%)
Oct 05, 2023 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+5.88%)
Oct 04, 2023 0.0800 0.0850 0.0800 0.0850 56,500 +0.00(+0.00%)
Oct 03, 2023 0.0900 0.0900 0.0850 0.0850 95,000 +0.00(+0.00%)
Sep 29, 2023 0.0850 18 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 5,150 -0.00(-5.56%)
Sep 27, 2023 0.0850 0.0900 0.0850 0.0900 106,000 +0.00(+5.88%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 80,000 -0.00(-5.56%)
Sep 25, 2023 0.0900 0.0900 0.0800 0.0900 353,000 +0.00(+5.88%)
Sep 22, 2023 0.0900 0.0950 0.0850 0.0850 53,000 +0.00(+0.00%)
Sep 21, 2023 0.0900 0.0900 0.0850 0.0850 106,000 -0.01(-10.53%)
Sep 20, 2023 0.0950 0.1000 0.0950 0.0950 38,019 +0.01(+5.56%)
Sep 19, 2023 0.0950 0.0950 0.0900 0.0900 96,720 -0.01(-5.26%)
Sep 18, 2023 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Sep 15, 2023 0.1000 0.1050 0.1000 0.1000 94,600 +0.00(+0.00%)
Sep 14, 2023 0.0900 0.1000 0.0900 0.1000 97,000 +0.01(+5.26%)
Sep 13, 2023 0.1000 0.1000 0.0950 0.0950 203,880 -0.01(-9.52%)
Sep 12, 2023 0.1100 0.1100 0.1050 0.1050 63,725 +0.00(+0.00%)
Sep 11, 2023 0.1100 0.1100 0.1000 0.1050 57,500 -0.01(-4.55%)
Sep 08, 2023 0.1200 0.1200 0.1100 0.1100 49,000 -0.01(-4.35%)
Sep 07, 2023 0.1150 0.1150 0.1150 0.1150 4,523 -0.00(-4.17%)
Sep 06, 2023 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-4.00%)
Sep 05, 2023 0.1250 0.1250 0.1250 0.1250 2,044 +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.