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 (%)
Sep 30, 2021 0.4988 0.5336 0.4784 0.5336 55,100 +0.03(+6.63%)
Sep 29, 2021 0.4944 0.5112 0.4944 0.5004 30,508 -0.00(-0.71%)
Sep 28, 2021 0.4846 0.5040 0.4772 0.5040 13,200 -0.00(-0.59%)
Sep 27, 2021 0.5256 0.5447 0.4952 0.5070 37,320 -0.04(-7.48%)
Sep 24, 2021 0.5834 0.5834 0.5140 0.5480 160,600 -0.04(-6.90%)
Sep 23, 2021 0.5050 0.5886 0.4760 0.5886 71,000 +0.11(+24.28%)
Sep 22, 2021 0.4787 0.5004 0.4600 0.4736 251,991 -0.00(-0.29%)
Sep 21, 2021 0.4651 0.4750 0.4651 0.4750 3,403 -0.02(-4.04%)
Sep 20, 2021 0.5140 0.5269 0.4700 0.4950 263,890 -0.02(-3.43%)
Sep 17, 2021 0.5000 0.5151 0.4998 0.5126 15,730 -0.02(-4.17%)
Sep 16, 2021 0.5652 0.5652 0.5118 0.5349 154,620 -0.09(-14.58%)
Sep 15, 2021 0.6520 0.6520 0.6262 0.6262 300 +0.00(+0.53%)
Sep 14, 2021 0.6050 0.6229 0.5904 0.6229 6,450 +0.02(+3.82%)
Sep 13, 2021 0.5800 0.6098 0.5800 0.6000 20,439 +0.02(+3.45%)
Sep 10, 2021 0.5643 0.5820 0.5627 0.5800 10,000 +0.02(+2.96%)
Sep 09, 2021 0.5600 0.5693 0.5484 0.5633 53,850 +0.01(+1.17%)
Sep 08, 2021 0.5150 0.5770 0.5150 0.5568 63,768 +0.04(+8.43%)
Sep 07, 2021 0.4803 0.5135 0.4790 0.5135 52,175 +0.02(+3.74%)
Sep 03, 2021 0.4952 0.5069 0.4897 0.4950 8,087 +0.00(+0.20%)
Sep 02, 2021 0.4750 0.4948 0.4750 0.4940 6,400 +0.02(+3.72%)
Sep 01, 2021 0.4840 0.4840 0.4677 0.4763 6,950 +0.00(+0.89%)
Aug 31, 2021 0.4618 0.4875 0.4466 0.4721 25,250 +0.01(+1.42%)
Aug 30, 2021 0.4855 0.4855 0.4392 0.4655 313,140 -0.02(-3.72%)
Aug 27, 2021 0.4620 0.4835 0.4620 0.4835 4,100 -0.01(-1.67%)
Aug 26, 2021 0.4917 0.4917 0.4917 0.4917 400 +0.01(+1.59%)
Aug 25, 2021 0.4905 0.4915 0.4777 0.4840 6,700 -0.01(-1.22%)
Aug 24, 2021 0.4677 0.4933 0.4677 0.4900 28,250 +0.03(+6.29%)
Aug 23, 2021 0.4625 0.4650 0.4590 0.4610 7,100 +0.01(+2.04%)
Aug 20, 2021 0.4500 0.4518 0.4500 0.4518 26,500 -0.01(-1.78%)
Aug 19, 2021 0.4575 0.4615 0.4370 0.4600 28,308 -0.01(-2.54%)
Aug 18, 2021 0.4792 0.4792 0.4639 0.4720 725 +0.00(+0.06%)
Aug 17, 2021 0.5050 0.5050 0.4638 0.4717 14,190 -0.02(-3.14%)
Aug 16, 2021 0.4780 0.4935 0.4780 0.4870 3,885 -0.01(-2.60%)
Aug 13, 2021 0.5078 0.5078 0.5000 0.5000 2,101 -0.01(-1.48%)
Aug 12, 2021 0.4800 0.5075 0.4800 0.5075 152,552 +0.03(+7.00%)
Aug 11, 2021 0.4679 0.4743 0.4679 0.4743 56,200 +0.00(+0.70%)
Aug 10, 2021 0.4732 0.4732 0.4614 0.4710 3,212 +0.00(+0.21%)
Aug 09, 2021 0.4700 0.4700 0.4538 0.4700 3,990 +0.01(+1.18%)
Aug 05, 2021 0.4645 0.4645 0.4645 0 +0.00(+0.56%)
Aug 04, 2021 0.4710 0.4710 0.4516 0.4619 104,000 -0.01(-1.72%)
Aug 03, 2021 0.4744 0.4744 0.4445 0.4700 62,245 -0.03(-6.00%)
Aug 02, 2021 0.5000 0.5000 0.5000 0.5000 500 +0.03(+6.38%)
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%)
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.