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

Analytixinsight Inc (TSV: ALY )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 2, 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, 2015 0.3300 0.3600 0.3200 0.3600 69,500 +0.04(+12.50%)
Apr 29, 2015 0.3300 0.3300 0.3100 0.3200 46,000 -0.02(-5.88%)
Apr 28, 2015 0.3200 0.3400 0.3100 0.3400 103,000 +0.02(+4.62%)
Apr 27, 2015 0.3250 0.3300 0.3250 0.3250 111,800 +0.00(+0.00%)
Apr 24, 2015 0.3350 0.3350 0.3250 0.3250 59,500 -0.02(-4.41%)
Apr 23, 2015 0.3500 0.3500 0.3400 0.3400 60,000 +0.02(+4.62%)
Apr 22, 2015 0.3300 0.3300 0.3250 0.3250 34,255 -0.02(-7.14%)
Apr 20, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 17, 2015 0.3200 0.3450 0.3200 0.3450 139,000 +0.01(+4.55%)
Apr 16, 2015 0.3150 0.3300 0.3100 0.3300 15,000 +0.02(+4.76%)
Apr 15, 2015 0.3250 0.3250 0.3050 0.3150 188,950 -0.02(-4.55%)
Apr 14, 2015 0.3400 0.3400 0.3250 0.3300 51,375 -0.03(-8.33%)
Apr 10, 2015 0.3600 0.3600 0.3600 74 +0.00(+0.00%)
Apr 08, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 07, 2015 0.3500 0.3550 0.3200 0.3500 486,166 +0.02(+6.06%)
Apr 06, 2015 0.3400 0.3400 0.3200 0.3300 24,000 +0.00(+0.00%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 01, 2015 0.3700 0.3700 0.3200 0.3200 71,674 -0.05(-13.51%)
Mar 31, 2015 0.3500 0.3700 0.3200 0.3700 101,500 +0.02(+5.71%)
Mar 30, 2015 0.3100 0.3500 0.3100 0.3500 15,796 +0.02(+6.06%)
Mar 27, 2015 0.3250 0.3300 0.3250 0.3300 60,000 +0.00(+0.00%)
Mar 26, 2015 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-4.35%)
Mar 25, 2015 0.3350 0.3500 0.3300 0.3450 100,500 +0.00(+1.47%)
Mar 24, 2015 0.3300 0.3400 0.3200 0.3400 67,000 +0.01(+3.03%)
Mar 23, 2015 0.3400 0.3450 0.3300 0.3300 212,000 -0.02(-5.71%)
Mar 20, 2015 0.3700 0.3750 0.3500 0.3500 34,000 +0.00(+0.00%)
Mar 19, 2015 0.3150 0.3550 0.3150 0.3500 283,960 +0.05(+16.67%)
Mar 18, 2015 0.2900 0.3050 0.2900 0.3000 223,600 +0.01(+3.45%)
Mar 17, 2015 0.2900 0.2900 0.2900 0.2900 137,500 +0.00(+0.00%)
Mar 16, 2015 0.2900 0.3000 0.2900 0.2900 181,000 +0.00(+0.00%)
Mar 13, 2015 0.2900 0.3000 0.2900 0.2900 80,325 +0.00(+0.00%)
Mar 12, 2015 0.3100 0.3100 0.2900 0.2900 45,500 -0.01(-3.33%)
Mar 11, 2015 0.3150 0.3150 0.3000 0.3000 140,833 -0.01(-3.23%)
Mar 10, 2015 0.3300 0.3300 0.2900 0.3100 107,475 -0.02(-6.06%)
Mar 09, 2015 0.3300 0.3300 0.3300 0.3300 15,000 +0.01(+3.13%)
Mar 06, 2015 0.3450 0.3450 0.3200 0.3200 122,000 -0.02(-5.88%)
Mar 05, 2015 0.3600 0.3600 0.3400 0.3400 336,300 -0.05(-12.82%)
Mar 04, 2015 0.3750 0.3900 0.3500 0.3900 189,470 +0.02(+4.00%)
Mar 03, 2015 0.3600 0.3750 0.3600 0.3750 21,000 -0.01(-1.32%)
Mar 02, 2015 0.3600 0.3800 0.3600 0.3800 76,500 +0.02(+4.11%)
Feb 27, 2015 0.3800 0.3800 0.3550 0.3650 30,360 -0.02(-5.19%)
Feb 26, 2015 0.3900 0.3900 0.3700 0.3850 166,250 -0.01(-2.53%)
Feb 25, 2015 0.3900 0.4150 0.3850 0.3950 659,843 +0.01(+1.28%)
Feb 24, 2015 0.3650 0.3900 0.3650 0.3900 133,500 +0.05(+14.71%)
Feb 23, 2015 0.3500 0.3500 0.3400 0.3400 10,500 -0.03(-8.11%)
Feb 20, 2015 0.3600 0.3700 0.3500 0.3700 192,500 +0.01(+2.78%)
Feb 19, 2015 0.3800 0.3800 0.3550 0.3600 66,000 +0.00(+0.00%)
Feb 18, 2015 0.3850 0.3850 0.3600 0.3600 172,630 -0.03(-6.49%)
Feb 17, 2015 0.4100 0.4100 0.3700 0.3850 103,750 -0.03(-8.33%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Feb 12, 2015 0.3500 0.3500 0.3200 0.3500 222,452 +0.01(+2.94%)
Feb 11, 2015 0.3600 0.3600 0.3400 0.3400 109,500 -0.01(-4.23%)
Feb 10, 2015 0.3600 0.3700 0.3400 0.3550 270,450 -0.01(-1.39%)
Feb 09, 2015 0.3700 0.3700 0.3500 0.3600 31,900 -0.01(-2.70%)
Feb 06, 2015 0.3450 0.3700 0.3400 0.3700 131,800 +0.03(+7.25%)
Feb 05, 2015 0.3100 0.3450 0.3000 0.3450 99,500 +0.02(+7.81%)
Feb 04, 2015 0.3400 0.3500 0.3100 0.3200 289,060 -0.03(-8.57%)
Feb 03, 2015 0.3100 0.3500 0.3100 0.3500 463,320 +0.04(+12.90%)
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.