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

Allied Corp (OP: ALID )

0.1473 -0.0287 (-16.31%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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 (%)
Sep 30, 2020 1.525 1.530 1.500 1.500 925 -0.09(-5.75%)
Sep 29, 2020 1.591 1.591 1.591 1.591 500 +0.04(+2.68%)
Sep 28, 2020 1.500 1.550 1.500 1.550 1,092 +0.00(+0.00%)
Sep 25, 2020 1.550 1.550 1.550 1.550 700 +0.00(+0.00%)
Sep 24, 2020 1.510 1.800 1.500 1.550 4,353 +0.00(+0.00%)
Sep 23, 2020 1.600 1.600 1.500 1.550 745 +0.00(+0.00%)
Sep 22, 2020 1.590 1.640 1.510 1.550 840 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.550 1.550 330 +0.05(+3.33%)
Sep 18, 2020 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Sep 17, 2020 1.520 1.530 1.500 1.500 1,674 +0.00(+0.00%)
Sep 16, 2020 1.650 1.685 1.500 1.500 2,400 -0.15(-9.09%)
Sep 15, 2020 1.585 1.650 1.585 1.650 294 +0.15(+10.00%)
Sep 14, 2020 1.650 1.900 1.030 1.500 11,000 -0.42(-21.87%)
Sep 11, 2020 2.200 2.250 1.500 1.920 53,900 -0.18(-8.57%)
Sep 10, 2020 2.050 2.250 2.040 2.100 17,229 +0.15(+7.69%)
Sep 09, 2020 2.000 2.000 1.730 1.950 4,840 -0.12(-5.80%)
Sep 08, 2020 2.500 3.010 1.755 2.070 73,375 +0.42(+25.45%)
Sep 04, 2020 1.710 1.710 1.600 1.650 9,800 +0.05(+3.12%)
Sep 03, 2020 1.510 1.680 1.500 1.600 2,945 +0.05(+3.23%)
Sep 02, 2020 1.760 1.850 1.500 1.550 20,012 -0.20(-11.43%)
Sep 01, 2020 1.550 1.750 1.000 1.750 6,912 +0.20(+12.90%)
Aug 31, 2020 1.550 1.990 1.550 1.550 3,642 +0.00(+0.00%)
Aug 28, 2020 2.100 2.240 1.000 1.550 28,900 -0.72(-31.57%)
Aug 27, 2020 2.250 2.300 2.250 2.265 9,617 +0.07(+3.38%)
Aug 26, 2020 2.050 2.390 2.025 2.191 66,818 +0.25(+12.94%)
Aug 25, 2020 2.070 4.490 1.780 1.940 165,159 +0.16(+8.99%)
Aug 24, 2020 1.425 4.500 1.425 1.780 51,005 +0.43(+31.85%)
Aug 07, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 04, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 03, 2020 1.550 1.550 1.350 1.350 3,213 -0.20(-12.90%)
Jul 31, 2020 1.550 1.550 1.550 20 +0.00(+0.00%)
Jul 29, 2020 1.550 1.550 1.550 0 +0.05(+3.33%)
Jul 22, 2020 1.500 1.500 1.500 0 +0.05(+3.45%)
Jul 20, 2020 1.450 1.450 1.450 0 -0.05(-3.33%)
Jul 16, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 15, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jul 14, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.500 60 +0.00(+0.00%)
Jul 10, 2020 1.500 1.500 1.500 1.500 200 +0.49(+48.51%)
Jul 09, 2020 1.350 1.350 1.010 1.010 220 -0.49(-32.67%)
Jul 08, 2020 1.500 1.500 1.500 50 +0.00(+0.00%)
Jul 02, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
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.