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 (%)
Oct 29, 2021 2.070 2.080 2.000 2.070 6,659 +0.00(+0.00%)
Oct 28, 2021 2.080 2.080 1.970 2.070 10,615 +0.00(+0.00%)
Oct 27, 2021 2.065 2.080 2.010 2.070 8,657 +0.00(+0.24%)
Oct 26, 2021 2.080 2.065 20,377 -0.00(-0.24%)
Oct 25, 2021 2.040 2.070 2.000 2.070 18,223 +0.17(+8.95%)
Oct 22, 2021 2.060 2.070 1.800 1.900 25,118 -0.16(-7.77%)
Oct 21, 2021 2.055 2.070 2.040 2.060 5,526 +0.02(+0.98%)
Oct 20, 2021 2.060 2.070 2.040 2.040 15,380 -0.01(-0.49%)
Oct 19, 2021 2.040 2.070 2.040 2.050 9,385 -0.02(-0.96%)
Oct 18, 2021 2.050 2.070 2.040 2.070 17,386 -0.00(-0.00%)
Oct 15, 2021 1.950 2.070 1.950 2.070 49,249 +0.16(+8.38%)
Oct 14, 2021 1.940 1.950 1.900 1.910 11,179 -0.03(-1.55%)
Oct 13, 2021 1.950 2.030 1.800 1.940 29,878 -0.06(-3.00%)
Oct 12, 2021 2.050 2.050 1.990 2.000 13,318 -0.05(-2.44%)
Oct 11, 2021 2.060 2.060 2.010 2.050 17,475 -0.01(-0.49%)
Oct 08, 2021 2.040 2.060 2.020 2.060 17,734 +0.04(+1.98%)
Oct 07, 2021 2.000 2.050 1.990 2.020 15,903 +0.02(+1.00%)
Oct 06, 2021 2.020 2.040 1.960 2.000 12,761 -0.02(-0.99%)
Oct 05, 2021 2.050 2.050 1.980 2.020 19,850 -0.02(-0.98%)
Oct 04, 2021 2.020 2.040 2.020 2.040 26,455 +0.02(+1.24%)
Oct 01, 2021 2.010 2.020 1.980 2.015 18,730 +0.02(+0.75%)
Sep 30, 2021 1.900 2.010 1.900 2.000 13,006 +0.06(+3.09%)
Sep 29, 2021 2.020 2.020 1.820 1.940 71,464 -0.05(-2.51%)
Sep 28, 2021 2.000 2.020 1.980 1.990 23,433 -0.01(-0.50%)
Sep 27, 2021 1.980 2.000 1.970 2.000 46,220 +0.02(+1.01%)
Sep 24, 2021 1.980 1.980 1.960 1.980 50,889 +0.00(+0.00%)
Sep 23, 2021 1.930 1.980 1.920 1.980 84,078 +0.06(+3.13%)
Sep 22, 2021 1.910 1.930 1.880 1.920 81,728 +0.01(+0.52%)
Sep 21, 2021 1.900 1.910 1.885 1.910 78,114 +0.01(+0.53%)
Sep 20, 2021 1.890 1.900 1.800 1.900 143,809 +0.02(+1.06%)
Sep 17, 2021 1.870 1.880 1.820 1.880 35,170 +0.03(+1.62%)
Sep 16, 2021 1.850 1.880 1.810 1.850 49,254 +0.00(+0.00%)
Sep 15, 2021 1.870 1.880 1.820 1.850 76,755 -0.02(-1.07%)
Sep 14, 2021 1.790 1.870 1.770 1.870 183,254 +0.10(+5.65%)
Sep 13, 2021 1.760 1.770 1.700 1.770 320,953 +0.05(+2.91%)
Sep 10, 2021 1.510 1.750 1.400 1.720 1,086,646 +0.67(+63.81%)
Sep 09, 2021 1.050 1.090 1.050 1.050 2,833 -0.05(-4.55%)
Sep 08, 2021 1.170 1.180 1.050 1.100 8,322 -0.05(-4.35%)
Sep 07, 2021 1.150 1.245 1.150 1.150 13,808 +0.02(+2.22%)
Sep 03, 2021 1.150 1.150 1.100 1.125 1,566 +0.00(+0.00%)
Sep 02, 2021 1.010 1.150 1.010 1.125 3,716 +0.07(+7.14%)
Sep 01, 2021 1.055 1.055 1.050 1.050 883 -0.02(-1.87%)
Aug 31, 2021 1.050 1.110 1.000 1.070 5,810 +0.02(+1.90%)
Aug 30, 2021 1.110 1.170 1.050 1.050 3,378 +0.02(+1.94%)
Aug 27, 2021 1.030 1.130 1.030 1.030 7,372 +0.00(+0.00%)
Aug 26, 2021 1.130 1.130 1.030 1.030 971 -0.10(-8.85%)
Aug 25, 2021 1.130 1.155 1.125 1.130 3,460 -0.02(-1.74%)
Aug 24, 2021 1.160 1.160 1.150 1.150 7,702 +0.00(+0.00%)
Aug 23, 2021 1.135 1.170 1.135 1.150 3,895 +0.02(+1.77%)
Aug 20, 2021 1.070 1.140 1.070 1.130 5,723 +0.06(+5.61%)
Aug 19, 2021 1.030 1.070 1.030 1.070 5,722 +0.01(+0.94%)
Aug 18, 2021 1.010 1.070 1.010 1.060 7,028 -0.02(-1.85%)
Aug 17, 2021 1.050 1.080 1.000 1.080 4,856 +0.03(+2.86%)
Aug 16, 2021 1.000 1.050 0.9300 1.050 2,113 +0.05(+5.00%)
Aug 13, 2021 1.070 1.085 1.000 1.000 7,948 -0.07(-6.54%)
Aug 12, 2021 1.075 1.075 1.060 1.070 3,602 -0.00(-0.47%)
Aug 11, 2021 1.060 1.090 1.060 1.075 6,014 -0.02(-1.38%)
Aug 10, 2021 1.150 1.150 1.000 1.090 14,044 +0.00(+0.00%)
Aug 09, 2021 1.050 1.180 1.050 1.090 22,713 +0.08(+7.92%)
Aug 06, 2021 1.000 1.100 0.9780 1.010 7,808 +0.02(+2.02%)
Aug 05, 2021 1.015 1.100 0.9800 0.9900 3,971 +0.01(+1.00%)
Aug 04, 2021 1.010 1.050 0.9600 0.9802 12,167 +0.01(+1.05%)
Aug 03, 2021 0.9800 1.020 0.9700 0.9700 2,900 +0.01(+1.04%)
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.