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 (%)
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%)
May 03, 2021 0.6849 0.7000 0.6819 0.7000 16,790 -0.02(-2.78%)
Apr 30, 2021 0.6719 0.7200 0.6659 0.7200 50,400 +0.03(+4.05%)
Apr 29, 2021 0.6918 0.7066 0.6785 0.6920 12,650 +0.01(+0.82%)
Apr 28, 2021 0.6400 0.6864 0.6400 0.6864 139,782 +0.04(+6.34%)
Apr 27, 2021 0.6490 0.6600 0.6270 0.6455 12,746 -0.02(-3.66%)
Apr 26, 2021 0.6689 0.6790 0.6505 0.6700 53,790 +0.02(+2.45%)
Apr 23, 2021 0.6605 0.6762 0.6208 0.6540 48,300 -0.03(-4.51%)
Apr 22, 2021 0.6900 0.7250 0.6849 0.6849 253,400 -0.02(-3.33%)
Apr 21, 2021 0.7484 0.7485 0.7000 0.7085 126,177 -0.03(-4.50%)
Apr 20, 2021 0.7700 0.7700 0.7280 0.7419 62,260 -0.02(-3.18%)
Apr 19, 2021 0.7406 0.7663 0.7406 0.7663 46,000 +0.01(+1.83%)
Apr 16, 2021 0.7558 0.7629 0.7400 0.7525 85,100 -0.00(-0.36%)
Apr 15, 2021 0.7636 0.7793 0.7500 0.7552 61,429 -0.01(-1.42%)
Apr 14, 2021 0.7552 0.7708 0.7486 0.7661 63,500 +0.01(+1.11%)
Apr 13, 2021 0.7359 0.7692 0.7359 0.7577 86,762 +0.02(+3.09%)
Apr 12, 2021 0.8000 0.8400 0.7330 0.7350 143,411 -0.06(-7.91%)
Apr 09, 2021 0.8015 0.8015 0.7399 0.7981 247,300 +0.00(+0.50%)
Apr 08, 2021 0.8220 0.8220 0.7941 0.7941 34,763 -0.02(-1.85%)
Apr 07, 2021 0.7903 0.8125 0.7880 0.8091 20,334 +0.00(+0.37%)
Apr 06, 2021 0.8174 0.8285 0.8061 0.8061 8,500 -0.01(-1.33%)
Apr 05, 2021 0.8029 0.8170 0.8029 0.8170 6,246 +0.02(+2.54%)
Apr 01, 2021 0.7572 0.8166 0.7572 0.7968 16,400 +0.02(+2.00%)
Mar 31, 2021 0.7660 0.7836 0.7650 0.7812 14,489 +0.04(+5.57%)
Mar 30, 2021 0.7977 0.7977 0.7346 0.7400 29,475 -0.06(-7.96%)
Mar 29, 2021 0.8550 0.9180 0.7970 0.8040 235,627 +0.12(+17.37%)
Mar 25, 2021 0.6850 0.6850 0.6850 0 -0.03(-4.73%)
Mar 24, 2021 0.7350 0.7420 0.6992 0.7190 138,790 -0.01(-0.83%)
Mar 23, 2021 0.7500 0.7500 0.7090 0.7250 102,364 -0.02(-2.68%)
Mar 22, 2021 0.8002 0.8050 0.7440 0.7450 53,113 -0.05(-5.93%)
Mar 19, 2021 0.7800 0.7928 0.7749 0.7920 46,800 +0.02(+2.21%)
Mar 18, 2021 0.7955 0.7960 0.7749 0.7749 59,594 -0.02(-2.83%)
Mar 17, 2021 0.8020 0.8055 0.7700 0.7975 107,385 +0.01(+1.21%)
Mar 16, 2021 0.7900 0.7901 0.7458 0.7880 79,455 -0.01(-1.09%)
Mar 15, 2021 0.8386 0.8386 0.7710 0.7967 71,670 -0.01(-1.64%)
Mar 12, 2021 0.8300 0.8405 0.7901 0.8100 53,400 -0.01(-1.82%)
Mar 11, 2021 0.8050 0.8433 0.7891 0.8250 84,983 +0.01(+1.85%)
Mar 10, 2021 0.8363 0.8365 0.7700 0.8100 52,855 -0.01(-1.22%)
Mar 09, 2021 0.8500 0.8566 0.8150 0.8200 95,915 -0.02(-2.38%)
Mar 08, 2021 0.8400 0.8498 0.8240 0.8400 7,208 -0.00(-0.12%)
Mar 05, 2021 0.8425 0.8578 0.8100 0.8410 120,200 -0.01(-0.83%)
Mar 04, 2021 0.9187 0.9300 0.8245 0.8480 91,066 -0.09(-9.30%)
Mar 03, 2021 0.9286 0.9540 0.9064 0.9350 10,619 +0.01(+0.54%)
Mar 02, 2021 0.9836 0.9931 0.9300 0.9300 68,381 +0.03(+2.76%)
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.