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

Analytixinsight Inc (TSV: ALY )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 23, 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, 2019 0.3550 0.3550 0.3350 0.3450 13,500 +0.00(+0.00%)
Jul 29, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jul 26, 2019 0.3600 0.3600 0.3500 0.3500 15,000 -0.01(-2.78%)
Jul 25, 2019 0.3500 0.3600 0.3500 0.3600 19,225 +0.02(+4.35%)
Jul 24, 2019 0.3450 0.3500 0.3450 0.3450 16,000 +0.00(+1.47%)
Jul 23, 2019 0.3500 0.3500 0.3350 0.3400 93,000 -0.00(-1.45%)
Jul 22, 2019 0.3450 0.3450 0.3450 0.3450 4,050 +0.00(+0.00%)
Jul 19, 2019 0.3700 0.3700 0.3000 0.3450 379,198 -0.03(-6.76%)
Jul 18, 2019 0.3500 0.3700 0.3500 0.3700 16,500 +0.01(+2.78%)
Jul 17, 2019 0.3750 0.3750 0.3600 0.3600 13,000 -0.01(-2.70%)
Jul 16, 2019 0.3800 0.3850 0.3650 0.3700 102,314 -0.01(-2.63%)
Jul 15, 2019 0.3750 0.3800 0.3750 0.3800 65,800 +0.01(+1.33%)
Jul 12, 2019 0.3700 0.3750 0.3700 0.3750 15,000 +0.01(+2.74%)
Jul 11, 2019 0.3700 0.3700 0.3650 0.3650 80,000 +0.00(+0.00%)
Jul 10, 2019 0.3700 0.3750 0.3550 0.3650 58,000 -0.01(-2.67%)
Jul 09, 2019 0.3750 0.3750 0.3550 0.3750 84,000 +0.01(+1.35%)
Jul 08, 2019 0.3850 0.3850 0.3700 0.3700 8,000 -0.01(-1.33%)
Jul 05, 2019 0.3700 0.3750 0.3700 0.3750 38,300 +0.01(+2.74%)
Jul 04, 2019 0.3700 0.3750 0.3650 0.3650 35,000 -0.01(-2.67%)
Jul 03, 2019 0.3750 0.3750 0.3750 0.3750 15,500 +0.01(+1.35%)
Jul 02, 2019 0.3600 0.3700 0.3500 0.3700 48,000 +0.01(+2.78%)
Jun 28, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 27, 2019 0.3650 0.3650 0.3400 0.3600 41,000 +0.00(+0.00%)
Jun 26, 2019 0.3650 0.3700 0.3600 0.3600 52,000 +0.01(+2.86%)
Jun 25, 2019 0.3850 0.3950 0.3300 0.3500 170,499 -0.02(-4.11%)
Jun 24, 2019 0.3850 0.3850 0.3650 0.3650 60,000 -0.03(-6.41%)
Jun 21, 2019 0.3850 0.4100 0.3800 0.3900 33,100 +0.00(+0.00%)
Jun 20, 2019 0.3850 0.3900 0.3700 0.3900 98,500 +0.01(+1.30%)
Jun 19, 2019 0.3900 0.3900 0.3850 0.3850 10,000 -0.01(-1.28%)
Jun 18, 2019 0.3900 0.3950 0.3900 0.3900 28,725 -0.01(-1.27%)
Jun 17, 2019 0.3800 0.3950 0.3800 0.3950 34,600 +0.02(+3.95%)
Jun 14, 2019 0.3850 0.3850 0.3750 0.3800 18,000 -0.01(-1.30%)
Jun 13, 2019 0.3850 0.3850 0.3850 0.3850 3,100 -0.01(-1.28%)
Jun 12, 2019 0.3850 0.3950 0.3800 0.3900 22,249 +0.01(+2.63%)
Jun 11, 2019 0.3850 0.3850 0.3800 0.3800 5,500 -0.01(-1.30%)
Jun 07, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Jun 06, 2019 0.3950 0.3950 0.3900 0.3950 6,000 +0.00(+0.00%)
Jun 05, 2019 0.3950 0.3950 0.3950 0.3950 700 +0.00(+0.00%)
Jun 04, 2019 0.3900 0.4000 0.3800 0.3950 76,000 +0.03(+6.76%)
Jun 03, 2019 0.3950 0.3950 0.3700 0.3700 75,000 -0.03(-6.33%)
May 31, 2019 0.3850 0.3950 0.3650 0.3950 30,500 +0.01(+1.28%)
May 30, 2019 0.3900 0.3900 0.3800 0.3900 29,935 +0.00(+0.00%)
May 29, 2019 0.3950 0.4000 0.3900 0.3900 97,915 -0.01(-2.50%)
May 28, 2019 0.3750 0.4200 0.3700 0.4000 258,100 +0.02(+5.26%)
May 27, 2019 0.3800 0.3800 0.3800 0.3800 6,700 +0.00(+0.00%)
May 24, 2019 0.3850 0.3850 0.3800 0.3800 60,000 -0.01(-1.30%)
May 23, 2019 0.3850 0.3900 0.3850 0.3850 6,600 +0.01(+1.32%)
May 22, 2019 0.3700 0.3800 0.3700 0.3800 35,461 +0.01(+2.70%)
May 21, 2019 0.3800 0.3800 0.3700 0.3700 13,500 -0.01(-1.33%)
May 17, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
May 16, 2019 0.3800 0.3800 0.3700 0.3700 60,000 -0.02(-3.90%)
May 15, 2019 0.3900 0.3900 0.3800 0.3850 45,000 +0.00(+0.00%)
May 14, 2019 0.4050 0.4050 0.3850 0.3850 35,639 -0.02(-3.75%)
May 13, 2019 0.4100 0.4100 0.4000 0.4000 30,250 +0.00(+0.00%)
May 10, 2019 0.4000 0.4100 0.3950 0.4000 112,500 +0.00(+0.00%)
May 09, 2019 0.3950 0.4050 0.3800 0.4000 223,010 +0.01(+2.56%)
May 08, 2019 0.3900 0.3900 0.3850 0.3900 39,000 +0.00(+0.00%)
May 07, 2019 0.4000 0.4000 0.3750 0.3900 53,550 -0.02(-3.70%)
May 06, 2019 0.4000 0.4050 0.4000 0.4050 98,200 +0.01(+2.53%)
May 03, 2019 0.3950 0.4000 0.3950 0.3950 82,225 -0.01(-1.25%)
May 02, 2019 0.4000 0.4100 0.3850 0.4000 58,300 +0.01(+1.27%)
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.