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

Allied Corp (OP: ALID )

0.1473 -0.0287 (-16.31%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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 30, 2021 0.8750 0.9300 0.8750 0.8877 48,900 +0.01(+1.45%)
Apr 29, 2021 0.8720 0.9550 0.8720 0.8750 46,300 -0.02(-1.69%)
Apr 28, 2021 0.9290 0.9800 0.8700 0.8900 39,342 -0.07(-6.90%)
Apr 27, 2021 0.8500 1.000 0.8500 0.9560 38,864 -0.00(-0.42%)
Apr 26, 2021 0.9900 0.9900 0.9000 0.9600 100,955 -0.02(-2.04%)
Apr 23, 2021 1.190 1.240 0.9800 0.9800 182,400 -0.21(-17.65%)
Apr 22, 2021 1.250 1.280 1.100 1.190 131,924 -0.05(-3.64%)
Apr 21, 2021 1.140 1.250 1.130 1.235 353,066 +0.11(+10.27%)
Apr 20, 2021 1.110 1.130 1.035 1.120 122,656 +0.07(+6.16%)
Apr 19, 2021 1.100 1.120 1.010 1.055 34,511 -0.04(-3.21%)
Apr 16, 2021 1.100 1.120 1.085 1.090 48,100 +0.01(+0.93%)
Apr 15, 2021 1.000 1.100 1.000 1.080 54,778 +0.23(+27.06%)
Apr 14, 2021 1.100 1.100 0.8500 0.8500 34,752 -0.25(-22.73%)
Apr 13, 2021 1.050 1.100 1.000 1.100 64,359 +0.15(+15.79%)
Apr 12, 2021 1.000 1.050 0.9500 0.9500 85,554 -0.02(-2.06%)
Apr 09, 2021 1.050 1.050 0.9700 0.9700 27,700 +0.00(+0.00%)
Apr 08, 2021 0.9550 1.040 0.9550 0.9700 34,368 +0.02(+2.11%)
Apr 07, 2021 1.060 1.060 0.9500 0.9500 17,540 -0.05(-5.00%)
Apr 06, 2021 1.000 1.050 0.9700 1.000 14,860 +0.05(+4.71%)
Apr 05, 2021 0.9900 1.050 0.9550 0.9550 25,913 +0.01(+0.53%)
Apr 01, 2021 1.000 1.020 0.9300 0.9500 15,100 -0.05(-5.00%)
Mar 31, 2021 1.000 1.000 0.9600 1.000 18,284 +0.02(+2.04%)
Mar 30, 2021 0.9800 1.000 0.9700 0.9800 11,337 -0.02(-2.00%)
Mar 29, 2021 1.000 1.000 1.000 1.000 3,075 +0.02(+2.04%)
Mar 26, 2021 1.020 1.020 0.9800 0.9800 20,800 -0.02(-2.00%)
Mar 25, 2021 1.000 1.020 0.9800 1.000 14,780 -0.01(-0.99%)
Mar 24, 2021 1.000 1.010 1.000 1.010 5,289 +0.03(+3.06%)
Mar 23, 2021 1.040 1.050 0.9800 0.9800 3,665 -0.02(-2.00%)
Mar 22, 2021 1.030 1.050 1.000 1.000 14,190 -0.03(-2.91%)
Mar 19, 2021 1.050 1.050 0.9600 1.030 15,600 -0.02(-1.90%)
Mar 18, 2021 1.010 1.050 0.9900 1.050 10,332 +0.06(+6.06%)
Mar 17, 2021 1.015 1.050 0.9600 0.9900 8,217 -0.03(-2.94%)
Mar 16, 2021 1.000 1.020 1.000 1.020 18,325 +0.02(+2.00%)
Mar 15, 2021 1.000 1.020 1.000 1.000 38,370 +0.00(+0.00%)
Mar 12, 2021 1.000 1.050 0.8250 1.000 31,000 +0.00(+0.00%)
Mar 11, 2021 1.000 1.010 0.9000 1.000 5,845 +0.00(+0.00%)
Mar 10, 2021 1.000 1.040 0.9600 1.000 31,302 +0.00(+0.01%)
Mar 09, 2021 1.020 1.040 0.8100 0.9999 67,873 -0.02(-1.97%)
Mar 08, 2021 0.9200 1.020 0.9200 1.020 36,294 +0.22(+27.50%)
Mar 05, 2021 0.8000 0.8000 0.8000 0.8000 100 -0.12(-13.04%)
Mar 04, 2021 0.9000 1.010 0.9000 0.9200 6,169 +0.02(+2.22%)
Mar 03, 2021 0.8850 1.010 0.8850 0.9000 124,159 +0.03(+3.45%)
Mar 02, 2021 0.8500 0.9100 0.8500 0.8700 589 -0.03(-3.33%)
Mar 01, 2021 1.000 1.000 0.9000 0.9000 9,501 -0.09(-9.09%)
Feb 26, 2021 0.9500 0.9900 0.9100 0.9900 18,400 +0.09(+10.00%)
Feb 25, 2021 0.9900 0.9900 0.8500 0.9000 5,470 -0.09(-9.09%)
Feb 24, 2021 0.9500 1.000 0.9150 0.9900 2,285 +0.12(+13.79%)
Feb 23, 2021 1.000 1.000 0.8700 0.8700 7,682 -0.13(-13.00%)
Feb 22, 2021 1.000 1.010 0.9350 1.000 16,350 +0.10(+11.11%)
Feb 19, 2021 1.000 1.000 0.8400 0.9000 3,800 +0.00(+0.00%)
Feb 18, 2021 1.000 1.010 0.9000 0.9000 29,385 +0.05(+5.88%)
Feb 17, 2021 0.9200 1.010 0.7500 0.8500 24,730 -0.07(-7.61%)
Feb 16, 2021 0.8000 0.9700 0.8000 0.9200 75,961 +0.13(+16.46%)
Feb 12, 2021 0.7000 0.8000 0.7000 0.7900 38,700 +0.09(+12.86%)
Feb 11, 2021 0.7200 0.7300 0.6800 0.7000 6,636 +0.00(+0.00%)
Feb 10, 2021 0.7200 0.7200 0.6610 0.7000 12,635 +0.02(+3.70%)
Feb 09, 2021 0.7200 0.7500 0.6750 0.6750 39,569 -0.04(-6.25%)
Feb 08, 2021 0.8000 0.8000 0.7000 0.7200 22,099 -0.03(-4.00%)
Feb 05, 2021 0.7800 0.7800 0.7000 0.7500 7,100 +0.00(+0.00%)
Feb 04, 2021 0.7250 0.7500 0.7250 0.7500 7,140 +0.00(+0.00%)
Feb 03, 2021 0.7251 0.7500 0.7000 0.7500 20,360 +0.01(+1.35%)
Feb 02, 2021 0.7000 0.8000 0.7000 0.7400 55,436 -0.06(-7.50%)
Feb 01, 2021 0.7900 0.8000 0.7000 0.8000 12,400 +0.00(+0.00%)
Jan 29, 2021 0.8050 0.8100 0.8000 0.8000 10,400 +0.01(+1.27%)
Jan 28, 2021 0.7200 0.7900 0.6543 0.7900 8,717 +0.09(+12.86%)
Jan 27, 2021 0.7500 0.7800 0.7000 0.7000 14,987 -0.09(-11.39%)
Jan 26, 2021 0.7200 0.7900 0.6900 0.7900 14,100 +0.10(+15.31%)
Jan 25, 2021 0.6502 0.7300 0.6502 0.6851 1,821 -0.03(-4.85%)
Jan 22, 2021 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Jan 21, 2021 0.6851 0.7200 0.6502 0.7200 650 +0.00(+0.00%)
Jan 20, 2021 0.6500 0.7300 0.6500 0.7200 942 -0.01(-1.37%)
Jan 19, 2021 0.7300 0.7300 0.7300 0.7300 218 +0.02(+3.18%)
Jan 15, 2021 0.7300 0.7300 0.7075 0.7075 500 +0.03(+4.71%)
Jan 14, 2021 0.7300 0.7300 0.6750 0.6757 2,210 -0.07(-9.91%)
Jan 13, 2021 0.6500 0.7500 0.6500 0.7500 2,300 -0.02(-2.60%)
Jan 12, 2021 0.7700 0.7700 0.7700 0.7700 4,025 +0.02(+2.67%)
Jan 11, 2021 0.6500 0.7900 0.6500 0.7500 3,911 -0.04(-5.06%)
Jan 08, 2021 0.7900 0.7900 0.7250 0.7900 2,600 -0.02(-2.47%)
Jan 07, 2021 0.8100 0.8100 0.8100 75 +0.00(+0.00%)
Jan 06, 2021 0.8450 0.8450 0.7800 0.8100 5,529 -0.02(-2.99%)
Jan 05, 2021 0.8300 0.8400 0.8200 0.8350 7,433 -0.02(-1.76%)
Jan 04, 2021 0.8100 0.8500 0.8050 0.8500 22,822 +0.10(+13.33%)
Dec 31, 2020 0.7500 0.7500 0.7500 115 +0.11(+18.11%)
Dec 30, 2020 0.6350 0.6350 0.6350 0.6350 115 +0.01(+0.79%)
Dec 29, 2020 0.8400 0.8400 0.6300 0.6300 16,514 -0.19(-23.17%)
Dec 28, 2020 0.8500 0.9000 0.8200 0.8200 7,700 +0.00(+0.00%)
Dec 23, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 21, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 18, 2020 0.9300 0.9300 0.8200 0.8200 3,300 -0.05(-5.75%)
Dec 17, 2020 0.9500 0.9500 0.6200 0.8700 61,650 -0.08(-8.42%)
Dec 16, 2020 0.9900 0.9900 0.9500 0.9500 2,230 +0.10(+11.76%)
Dec 15, 2020 0.8600 0.9100 0.8500 0.8500 12,200 -0.19(-18.27%)
Dec 14, 2020 0.8600 1.050 0.8600 1.040 1,821 +0.04(+4.00%)
Dec 11, 2020 1.050 1.055 0.7500 1.000 3,700 +0.18(+21.95%)
Dec 10, 2020 1.100 1.100 0.8200 0.8200 7,785 -0.36(-30.51%)
Dec 09, 2020 1.180 1.180 1.180 1.180 551 +0.03(+2.61%)
Dec 08, 2020 0.7500 1.150 0.7500 1.150 1,560 +0.40(+53.33%)
Dec 07, 2020 1.250 1.250 0.7500 0.7500 300 -0.20(-21.05%)
Dec 04, 2020 1.000 1.000 0.9500 0.9500 400 -0.05(-5.00%)
Dec 03, 2020 1.190 1.190 1.000 1.000 1,249 +0.00(+0.00%)
Dec 02, 2020 1.000 1.000 0.9999 1.000 1,910 +0.00(+0.00%)
Dec 01, 2020 1.190 1.190 1.000 1.000 600 +0.00(+0.00%)
Nov 30, 2020 1.220 1.220 0.8000 1.000 2,528 -0.23(-18.70%)
Nov 27, 2020 1.240 1.240 0.8000 1.230 3,700 +0.43(+53.75%)
Nov 25, 2020 1.010 1.010 0.6901 0.8000 2,400 -0.44(-35.48%)
Nov 24, 2020 1.240 1.240 1.240 1.240 560 +0.24(+24.00%)
Nov 23, 2020 0.6330 1.200 0.6330 1.000 2,280 -0.05(-4.76%)
Nov 19, 2020 1.050 1.050 1.050 0 -0.05(-4.55%)
Nov 18, 2020 1.150 1.150 1.100 1.100 2,220 -0.10(-8.33%)
Nov 17, 2020 1.050 1.240 1.050 1.200 3,245 +0.20(+20.00%)
Nov 16, 2020 1.030 1.100 0.9000 1.000 18,145 -0.20(-16.67%)
Nov 13, 2020 1.250 1.250 1.200 1.200 2,200 -0.05(-4.00%)
Nov 12, 2020 1.250 1.500 1.250 1.250 10,334 +0.00(+0.00%)
Nov 11, 2020 1.040 1.250 0.8300 1.250 5,718 +0.61(+94.40%)
Nov 10, 2020 0.6330 0.6430 0.6330 0.6430 1,150 -0.56(-46.42%)
Nov 09, 2020 0.6000 1.200 0.6000 1.200 2,863 +0.00(+0.00%)
Nov 06, 2020 1.150 1.200 0.9605 1.200 5,000 +0.05(+4.35%)
Nov 05, 2020 1.075 1.150 1.075 1.150 1,076 +0.00(+0.00%)
Nov 04, 2020 1.150 1.150 1.150 1.150 195 +0.00(+0.00%)
Nov 03, 2020 1.150 1.150 1.150 1.150 5,100 +0.05(+4.55%)
Nov 02, 2020 1.260 1.850 1.100 1.100 1,319 +0.05(+4.76%)
Oct 30, 2020 1.500 1.750 1.010 1.050 1,900 -0.80(-43.24%)
Oct 29, 2020 1.500 1.850 1.500 1.850 3,191 +0.00(+0.00%)
Oct 28, 2020 1.850 1.850 1.850 1.850 334 -0.05(-2.63%)
Oct 27, 2020 2.000 2.000 1.560 1.900 939 +0.40(+26.67%)
Oct 26, 2020 1.950 1.950 1.500 1.500 2,625 -0.50(-25.00%)
Oct 23, 2020 1.500 2.000 1.500 2.000 2,500 +0.50(+33.33%)
Oct 22, 2020 1.500 1.500 1.500 1.500 1,151 -0.02(-1.32%)
Oct 19, 2020 1.520 1.520 1.520 0 -0.13(-7.88%)
Oct 16, 2020 1.850 1.850 1.650 1.650 300 -0.05(-2.94%)
Oct 15, 2020 2.000 2.000 1.700 1.700 3,200 +0.00(+0.00%)
Oct 14, 2020 1.500 1.700 1.500 1.700 1,616 +0.20(+13.33%)
Oct 13, 2020 1.500 1.520 1.500 1.500 7,749 +0.00(+0.00%)
Oct 12, 2020 1.590 1.590 1.500 1.500 510 -0.09(-5.66%)
Oct 09, 2020 1.750 1.750 1.500 1.590 2,600 +0.09(+6.00%)
Oct 08, 2020 1.500 2.000 1.500 1.500 7,600 -0.27(-15.25%)
Oct 07, 2020 1.645 1.770 1.645 1.770 338 +0.27(+18.00%)
Oct 06, 2020 1.520 1.520 1.500 1.500 915 +0.00(+0.00%)
Oct 05, 2020 1.510 1.800 1.500 1.500 5,030 +0.00(+0.00%)
Oct 02, 2020 1.525 1.525 1.500 1.500 300 +0.00(+0.00%)
Oct 01, 2020 1.500 1.500 1.500 1.500 1,250 +0.00(+0.00%)
Sep 30, 2020 1.525 1.530 1.500 1.500 925 -0.09(-5.75%)
Sep 29, 2020 1.591 1.591 1.591 1.591 500 +0.04(+2.68%)
Sep 28, 2020 1.500 1.550 1.500 1.550 1,092 +0.00(+0.00%)
Sep 25, 2020 1.550 1.550 1.550 1.550 700 +0.00(+0.00%)
Sep 24, 2020 1.510 1.800 1.500 1.550 4,353 +0.00(+0.00%)
Sep 23, 2020 1.600 1.600 1.500 1.550 745 +0.00(+0.00%)
Sep 22, 2020 1.590 1.640 1.510 1.550 840 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.550 1.550 330 +0.05(+3.33%)
Sep 18, 2020 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Sep 17, 2020 1.520 1.530 1.500 1.500 1,674 +0.00(+0.00%)
Sep 16, 2020 1.650 1.685 1.500 1.500 2,400 -0.15(-9.09%)
Sep 15, 2020 1.585 1.650 1.585 1.650 294 +0.15(+10.00%)
Sep 14, 2020 1.650 1.900 1.030 1.500 11,000 -0.42(-21.87%)
Sep 11, 2020 2.200 2.250 1.500 1.920 53,900 -0.18(-8.57%)
Sep 10, 2020 2.050 2.250 2.040 2.100 17,229 +0.15(+7.69%)
Sep 09, 2020 2.000 2.000 1.730 1.950 4,840 -0.12(-5.80%)
Sep 08, 2020 2.500 3.010 1.755 2.070 73,375 +0.42(+25.45%)
Sep 04, 2020 1.710 1.710 1.600 1.650 9,800 +0.05(+3.12%)
Sep 03, 2020 1.510 1.680 1.500 1.600 2,945 +0.05(+3.23%)
Sep 02, 2020 1.760 1.850 1.500 1.550 20,012 -0.20(-11.43%)
Sep 01, 2020 1.550 1.750 1.000 1.750 6,912 +0.20(+12.90%)
Aug 31, 2020 1.550 1.990 1.550 1.550 3,642 +0.00(+0.00%)
Aug 28, 2020 2.100 2.240 1.000 1.550 28,900 -0.72(-31.57%)
Aug 27, 2020 2.250 2.300 2.250 2.265 9,617 +0.07(+3.38%)
Aug 26, 2020 2.050 2.390 2.025 2.191 66,818 +0.25(+12.94%)
Aug 25, 2020 2.070 4.490 1.780 1.940 165,159 +0.16(+8.99%)
Aug 24, 2020 1.425 4.500 1.425 1.780 51,005 +0.43(+31.85%)
Aug 07, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 04, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 03, 2020 1.550 1.550 1.350 1.350 3,213 -0.20(-12.90%)
Jul 31, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jul 29, 2020 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 22, 2020 1.500 1.500 1.500 0 +0.05(+3.45%)
Jul 20, 2020 1.450 1.450 1.450 0 -0.05(-3.33%)
Jul 16, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 15, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 14, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.500 60 +0.00(+0.00%)
Jul 10, 2020 1.500 1.500 1.500 1.500 200 +0.49(+48.51%)
Jul 09, 2020 1.350 1.350 1.010 1.010 220 -0.49(-32.67%)
Jul 08, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 01, 2020 1.500 1.500 1.500 1.500 100 -0.04(-2.60%)
Jun 30, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 29, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 26, 2020 1.540 1.540 1.540 4 +0.00(+0.00%)
Jun 25, 2020 1.540 1.540 1.540 5 +0.00(+0.00%)
Jun 24, 2020 1.540 1.540 1.540 39 +0.00(+0.00%)
Jun 22, 2020 1.540 1.540 1.540 0 +0.04(+2.67%)
Jun 15, 2020 1.500 1.500 1.500 0 +0.15(+11.11%)
Jun 12, 2020 1.350 1.350 1.350 3 +0.00(+0.00%)
Jun 11, 2020 1.550 1.550 1.350 1.350 360 -0.20(-12.90%)
Jun 10, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jun 09, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jun 08, 2020 1.500 1.550 1.300 1.550 1,871 +0.55(+55.00%)
Jun 05, 2020 1.000 1.000 1.000 1.000 900 -0.50(-33.33%)
Jun 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 01, 2020 1.500 1.500 1.500 35 +0.00(+0.00%)
May 27, 2020 1.500 1.500 1.500 0 +0.50(+50.00%)
May 22, 2020 1.000 1.000 1.000 0 -0.41(-29.08%)
May 15, 2020 1.410 1.410 1.410 0 +0.00(+0.00%)
May 14, 2020 1.410 1.410 1.410 6 +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.