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

Allied Corp (OP: ALID )

0.1760 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 20, 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 (%)
Mar 31, 2022 1.120 1.120 1.020 1.030 10,473 +0.01(+0.98%)
Mar 30, 2022 1.080 1.130 1.020 1.020 20,022 -0.06(-5.56%)
Mar 29, 2022 1.240 1.250 1.080 1.080 281,170 -0.17(-13.60%)
Mar 28, 2022 1.370 1.370 1.220 1.250 4,560 -0.08(-6.02%)
Mar 25, 2022 1.260 1.330 1.250 1.330 4,661 +0.07(+5.56%)
Mar 24, 2022 1.200 1.360 1.200 1.260 9,444 +0.06(+5.00%)
Mar 23, 2022 1.350 1.350 1.200 1.200 9,110 -0.17(-12.41%)
Mar 22, 2022 1.390 1.390 1.220 1.370 14,893 -0.08(-5.52%)
Mar 21, 2022 1.360 1.450 1.210 1.450 18,386 +0.00(+0.00%)
Mar 18, 2022 1.330 1.490 1.270 1.450 17,163 +0.23(+18.85%)
Mar 17, 2022 1.235 1.235 1.200 1.220 12,044 -0.02(-1.61%)
Mar 16, 2022 1.250 1.260 1.200 1.240 8,404 -0.10(-7.46%)
Mar 15, 2022 1.210 1.345 1.200 1.340 23,284 +0.12(+9.84%)
Mar 14, 2022 1.315 1.330 1.220 1.220 18,697 -0.12(-8.96%)
Mar 11, 2022 1.300 1.340 1.270 1.340 16,551 +0.06(+4.69%)
Mar 10, 2022 1.370 1.370 1.260 1.280 8,269 -0.04(-3.03%)
Mar 09, 2022 1.500 1.550 1.270 1.320 22,600 -0.15(-10.20%)
Mar 08, 2022 1.560 1.560 1.450 1.470 16,488 -0.14(-8.70%)
Mar 07, 2022 1.510 1.610 1.510 1.610 6,116 -0.04(-2.42%)
Mar 04, 2022 1.650 1.660 1.520 1.650 9,195 -0.02(-1.20%)
Mar 03, 2022 1.620 1.745 1.620 1.670 3,542 -0.02(-1.18%)
Mar 02, 2022 1.660 1.710 1.660 1.690 3,663 +0.03(+1.81%)
Mar 01, 2022 1.790 1.790 1.520 1.660 10,371 -0.11(-6.08%)
Feb 28, 2022 1.750 1.790 1.660 1.768 12,593 +0.02(+1.00%)
Feb 25, 2022 1.760 1.760 1.740 1.750 8,000 +0.00(+0.00%)
Feb 24, 2022 1.750 1.790 1.750 1.750 18,102 -0.01(-0.57%)
Feb 23, 2022 1.770 1.840 1.760 1.760 16,268 +0.00(+0.00%)
Feb 22, 2022 1.870 1.870 1.760 1.760 9,422 -0.10(-5.17%)
Feb 18, 2022 1.856 0 +0.01(+0.32%)
Feb 17, 2022 1.850 1.875 1.850 1.850 3,810 -0.04(-2.12%)
Feb 16, 2022 1.890 1.890 1.880 1.890 998 +0.03(+1.61%)
Feb 15, 2022 1.890 1.890 1.850 1.860 3,215 +0.01(+0.27%)
Feb 14, 2022 1.880 1.880 1.840 1.855 4,378 -0.03(-1.85%)
Feb 11, 2022 1.830 1.890 1.830 1.890 9,449 +0.00(+0.00%)
Feb 10, 2022 1.810 1.890 1.770 1.890 5,996 +0.13(+7.39%)
Feb 09, 2022 1.800 1.890 1.760 1.760 2,180 -0.10(-5.38%)
Feb 08, 2022 1.770 1.860 1.770 1.860 3,448 -0.03(-1.59%)
Feb 07, 2022 1.860 1.900 1.760 1.890 4,597 +0.11(+6.18%)
Feb 04, 2022 1.860 1.860 1.760 1.780 4,640 -0.04(-2.20%)
Feb 03, 2022 1.910 1.800 1.820 6,180 -0.01(-0.55%)
Feb 02, 2022 1.990 1.990 1.830 1.830 3,428 -0.16(-8.04%)
Feb 01, 2022 1.800 1.990 1.760 1.990 20,066 +0.19(+10.56%)
Jan 31, 2022 1.840 1.940 1.800 1.800 5,973 +0.02(+1.12%)
Jan 28, 2022 1.820 1.870 1.760 1.780 5,679 -0.04(-2.20%)
Jan 27, 2022 1.840 1.840 1.760 1.820 4,890 +0.07(+4.00%)
Jan 26, 2022 1.810 1.860 1.750 1.750 21,113 -0.05(-2.78%)
Jan 25, 2022 1.790 1.800 1.760 1.800 10,716 +0.00(+0.00%)
Jan 24, 2022 1.760 1.850 1.760 1.800 23,837 +0.04(+2.27%)
Jan 21, 2022 1.770 1.900 1.760 1.760 16,136 -0.20(-10.20%)
Jan 20, 2022 1.860 1.960 1.770 1.960 5,390 +0.00(+0.00%)
Jan 19, 2022 1.980 1.980 1.810 1.960 6,541 -0.01(-0.51%)
Jan 18, 2022 2.045 2.050 1.970 1.970 5,191 -0.14(-6.64%)
Jan 14, 2022 2.110 0 +0.30(+16.57%)
Jan 13, 2022 1.890 1.890 1.760 1.810 6,609 +0.05(+2.84%)
Jan 12, 2022 1.880 1.930 1.760 1.760 9,475 -0.12(-6.38%)
Jan 11, 2022 1.910 1.950 1.810 1.880 7,990 -0.04(-2.08%)
Jan 10, 2022 1.980 2.000 1.810 1.920 15,603 -0.04(-2.04%)
Jan 07, 2022 1.900 1.990 1.860 1.960 7,453 +0.05(+2.62%)
Jan 06, 2022 1.850 1.920 1.840 1.910 4,984 +0.07(+3.80%)
Jan 05, 2022 1.810 1.930 1.810 1.840 16,763 +0.03(+1.66%)
Jan 04, 2022 1.840 1.840 1.770 1.810 12,314 +0.04(+2.26%)
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.