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 (%)
Jul 31, 2018 0.3850 0.4000 0.3650 0.3950 199,500 +0.00(+0.00%)
Jul 30, 2018 0.3900 0.3950 0.3800 0.3950 75,500 -0.01(-1.25%)
Jul 27, 2018 0.3900 0.4000 0.3900 0.4000 28,492 +0.01(+2.56%)
Jul 26, 2018 0.3850 0.3900 0.3700 0.3900 230,000 +0.01(+2.63%)
Jul 25, 2018 0.3950 0.4000 0.3800 0.3800 202,400 -0.02(-5.00%)
Jul 24, 2018 0.3950 0.4250 0.3850 0.4000 450,701 +0.02(+3.90%)
Jul 23, 2018 0.3600 0.3850 0.3600 0.3850 136,655 +0.03(+8.45%)
Jul 20, 2018 0.3850 0.3850 0.3550 0.3550 325,500 -0.03(-6.58%)
Jul 19, 2018 0.3650 0.3850 0.3600 0.3800 95,900 +0.02(+5.56%)
Jul 18, 2018 0.3550 0.3650 0.3450 0.3600 66,788 +0.01(+1.41%)
Jul 17, 2018 0.3550 0.3650 0.3500 0.3550 97,120 +0.00(+0.00%)
Jul 16, 2018 0.3750 0.3750 0.3500 0.3550 159,000 -0.02(-4.05%)
Jul 13, 2018 0.3800 0.3800 0.3700 0.3700 60,850 -0.02(-3.90%)
Jul 12, 2018 0.3800 0.3850 0.3800 0.3850 165,200 +0.01(+1.32%)
Jul 11, 2018 0.3750 0.3800 0.3700 0.3800 31,000 +0.02(+5.56%)
Jul 10, 2018 0.3750 0.3850 0.3550 0.3600 128,833 -0.02(-4.00%)
Jul 09, 2018 0.3850 0.3850 0.3750 0.3750 64,780 -0.02(-3.85%)
Jul 06, 2018 0.3950 0.3950 0.3900 0.3900 146,500 -0.01(-1.27%)
Jul 05, 2018 0.4000 0.4100 0.3900 0.3950 135,500 -0.01(-1.25%)
Jul 04, 2018 0.3900 0.4050 0.3900 0.4000 12,500 +0.02(+5.26%)
Jul 03, 2018 0.3950 0.4000 0.3800 0.3800 95,000 +0.00(+0.00%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 28, 2018 0.3900 0.4000 0.3850 0.3950 150,700 -0.01(-1.25%)
Jun 27, 2018 0.4100 0.4200 0.3850 0.4000 183,165 -0.02(-4.76%)
Jun 26, 2018 0.4150 0.4250 0.4150 0.4200 52,100 +0.00(+0.00%)
Jun 25, 2018 0.4400 0.4500 0.4050 0.4200 223,200 +0.00(+0.00%)
Jun 22, 2018 0.4500 0.4500 0.4100 0.4200 565,901 -0.03(-6.67%)
Jun 21, 2018 0.4550 0.4600 0.4400 0.4500 153,724 +0.00(+0.00%)
Jun 20, 2018 0.4550 0.4600 0.4450 0.4500 133,390 +0.00(+0.00%)
Jun 19, 2018 0.4500 0.4600 0.4450 0.4500 70,400 +0.00(+0.00%)
Jun 18, 2018 0.4550 0.4600 0.4500 0.4500 136,500 -0.01(-1.10%)
Jun 15, 2018 0.4600 0.4400 0.4550 213,300 -0.01(-1.09%)
Jun 14, 2018 0.4650 0.4800 0.4600 0.4600 407,200 +0.00(+0.00%)
Jun 13, 2018 0.4600 0.4750 0.4550 0.4600 176,900 +0.00(+0.00%)
Jun 12, 2018 0.4550 0.4850 0.4400 0.4600 586,000 +0.02(+4.55%)
Jun 11, 2018 0.4700 0.4900 0.4400 0.4400 325,800 -0.02(-4.35%)
Jun 08, 2018 0.4650 0.4750 0.4600 0.4600 439,100 +0.01(+2.22%)
Jun 07, 2018 0.4400 0.4600 0.4350 0.4500 188,250 +0.01(+1.12%)
Jun 06, 2018 0.4500 0.4600 0.4350 0.4450 86,200 -0.01(-1.11%)
Jun 05, 2018 0.4700 0.4750 0.4300 0.4500 282,600 -0.02(-5.26%)
Jun 04, 2018 0.4600 0.4800 0.4550 0.4750 177,957 +0.01(+3.26%)
Jun 01, 2018 0.4650 0.4650 0.4500 0.4600 52,800 -0.01(-2.13%)
May 31, 2018 0.4250 0.4750 0.4250 0.4700 94,700 +0.04(+9.30%)
May 30, 2018 0.4600 0.4700 0.4250 0.4300 270,283 -0.04(-7.53%)
May 29, 2018 0.4900 0.4950 0.4650 0.4650 158,042 -0.02(-5.10%)
May 28, 2018 0.4900 0.4950 0.4800 0.4900 86,400 +0.02(+3.16%)
May 25, 2018 0.4900 0.4900 0.4500 0.4750 265,800 -0.01(-2.06%)
May 24, 2018 0.4800 0.5200 0.4800 0.4850 362,700 +0.01(+1.04%)
May 23, 2018 0.4650 0.4850 0.4600 0.4800 279,800 +0.01(+3.23%)
May 22, 2018 0.5200 0.5400 0.4650 0.4650 548,771 -0.04(-8.82%)
May 18, 2018 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
May 17, 2018 0.5100 0.5700 0.4850 0.4950 1,261,637 +0.02(+3.13%)
May 16, 2018 0.4250 0.4850 0.3900 0.4800 1,105,356 +0.12(+33.33%)
May 15, 2018 0.3950 0.3950 0.3600 0.3600 89,850 -0.03(-7.69%)
May 14, 2018 0.3900 0.3900 0.3850 0.3900 45,000 +0.01(+2.63%)
May 11, 2018 0.3650 0.3800 0.3650 0.3800 35,000 +0.03(+7.04%)
May 10, 2018 0.3600 0.3700 0.3550 0.3550 88,000 -0.01(-2.74%)
May 09, 2018 0.3800 0.3800 0.3650 0.3650 42,900 -0.01(-1.35%)
May 08, 2018 0.3800 0.3800 0.3700 0.3700 21,999 -0.01(-1.33%)
May 07, 2018 0.3850 0.3850 0.3750 0.3750 65,900 +0.00(+0.00%)
May 04, 2018 0.3750 0.3750 0.3600 0.3750 77,000 +0.01(+1.35%)
May 03, 2018 0.3700 0.3750 0.3650 0.3700 172,000 -0.01(-1.33%)
May 02, 2018 0.3800 0.3850 0.3750 0.3750 149,500 -0.01(-2.60%)
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.