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

Analytixinsight Inc (TSV: ALY )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, May 16, 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 (%)
Jan 30, 2015 0.2550 0.2550 0.2550 0.2550 3,000 -0.02(-7.27%)
Jan 29, 2015 0.2750 0.2750 0.2750 0.2750 125,000 +0.00(+0.00%)
Jan 28, 2015 0.2450 0.2800 0.2400 0.2750 209,500 -0.01(-1.79%)
Jan 27, 2015 0.2450 0.2800 0.2400 0.2800 100,000 +0.05(+21.74%)
Jan 26, 2015 0.2650 0.2650 0.2300 0.2300 167,000 -0.05(-19.30%)
Jan 23, 2015 0.2850 0.2850 0.2850 0.2850 30,000 -0.02(-5.00%)
Jan 22, 2015 0.3000 0.3000 0.3000 0.3000 3,100 -0.01(-1.64%)
Jan 21, 2015 0.3000 0.3150 0.2850 0.3050 138,708 +0.01(+1.67%)
Jan 20, 2015 0.2950 0.3450 0.2900 0.3000 447,900 +0.00(+0.00%)
Jan 19, 2015 0.2500 0.3300 0.2500 0.3000 286,500 +0.06(+25.00%)
Jan 15, 2015 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jan 14, 2015 0.2100 0.2100 0.1850 0.1900 546,166 -0.03(-13.64%)
Jan 13, 2015 0.2000 0.2200 0.2000 0.2200 219,000 +0.01(+4.76%)
Jan 12, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-6.67%)
Jan 08, 2015 0.2250 0.2250 0.2250 482 -0.01(-2.17%)
Jan 07, 2015 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2200 0.2300 26,000 +0.01(+4.55%)
Jan 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Dec 30, 2014 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Dec 22, 2014 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Dec 19, 2014 0.2000 0.2200 0.1950 0.2200 46,500 -0.04(-15.38%)
Dec 18, 2014 0.2400 0.2600 0.1850 0.2600 101,167 +0.07(+36.84%)
Dec 17, 2014 0.2000 0.2000 0.1900 0.1900 323,000 +0.00(+0.00%)
Dec 15, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
Dec 12, 2014 0.1900 0.1900 0.1850 0.1850 15,000 +0.01(+2.78%)
Dec 11, 2014 0.1900 0.1900 0.1800 0.1800 103,000 -0.04(-18.18%)
Dec 10, 2014 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Dec 09, 2014 0.2350 0.2350 0.2350 0.2350 7,240 +0.00(+0.00%)
Dec 05, 2014 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 04, 2014 0.2300 0.2300 0.2300 0.2300 3,615 -0.00(-2.13%)
Dec 03, 2014 0.2400 0.2400 0.2250 0.2350 66,925 +0.00(+0.00%)
Dec 02, 2014 0.2500 0.2500 0.2350 0.2350 127,000 +0.01(+4.44%)
Nov 28, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Nov 26, 2014 0.2200 0.2200 0.2200 370 -0.03(-12.00%)
Nov 25, 2014 0.2700 0.2700 0.2500 0.2500 25,000 -0.02(-5.66%)
Nov 21, 2014 0.2650 0.2650 0.2650 200 +0.01(+1.92%)
Nov 20, 2014 0.2600 0.2600 0.2600 0.2600 10,500 -0.02(-5.45%)
Nov 19, 2014 0.2750 0.2750 0.2750 0.2750 39,400 +0.01(+1.85%)
Nov 17, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 14, 2014 0.2700 0.2700 0.2700 0.2700 316,000 +0.00(+0.00%)
Nov 12, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Nov 11, 2014 0.2600 0.2600 0.2500 0.2500 54,000 -0.01(-3.85%)
Nov 10, 2014 0.2700 0.2700 0.2600 0.2600 27,900 -0.01(-3.70%)
Nov 07, 2014 0.2700 0.3000 0.2650 0.2700 46,000 +0.01(+1.89%)
Nov 06, 2014 0.3000 0.3000 0.2650 0.2650 23,000 -0.02(-5.36%)
Nov 05, 2014 0.2800 0.2800 0.2800 0.2800 20,000 +0.03(+12.00%)
Nov 04, 2014 0.3100 0.3100 0.2500 0.2500 81,000 -0.05(-16.67%)
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.