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 (%)
Nov 30, 2021 1.930 1.930 1.880 1.880 17,593 -0.04(-2.08%)
Nov 29, 2021 1.890 2.150 1.810 1.920 20,063 +0.11(+6.08%)
Nov 26, 2021 1.940 1.970 1.800 1.810 8,531 -0.13(-6.70%)
Nov 24, 2021 2.110 2.120 1.840 1.940 13,101 -0.16(-7.62%)
Nov 23, 2021 1.850 2.110 1.780 2.100 16,359 +0.23(+12.30%)
Nov 22, 2021 1.970 1.970 1.850 1.870 16,680 -0.06(-3.11%)
Nov 19, 2021 1.900 1.950 1.860 1.930 22,602 +0.08(+4.32%)
Nov 18, 2021 2.100 1.870 1.810 1.850 35,144 -0.26(-12.32%)
Nov 17, 2021 2.090 2.120 2.075 2.110 13,017 +0.00(+0.24%)
Nov 16, 2021 2.090 2.110 2.080 2.105 27,836 +0.02(+0.72%)
Nov 15, 2021 2.100 2.100 2.070 2.090 13,433 +0.02(+0.97%)
Nov 12, 2021 2.090 2.090 2.070 2.070 6,374 +0.00(+0.00%)
Nov 11, 2021 2.080 2.090 2.070 2.070 9,094 +0.00(+0.00%)
Nov 10, 2021 2.070 2.070 6,715 +0.00(+0.00%)
Nov 09, 2021 2.080 2.080 1.930 2.070 17,899 -0.01(-0.48%)
Nov 08, 2021 2.000 2.100 2.000 2.080 11,119 +0.08(+4.00%)
Nov 05, 2021 2.010 2.070 1.910 2.000 7,589 -0.04(-1.72%)
Nov 04, 2021 2.040 2.070 1.900 2.035 12,598 +0.04(+1.75%)
Nov 03, 2021 2.010 2.070 1.980 2.000 11,632 -0.06(-2.91%)
Nov 02, 2021 2.035 2.070 2.000 2.060 18,842 +0.00(+0.00%)
Nov 01, 2021 2.000 2.070 2.070 2.060 4,660 -0.01(-0.48%)
Oct 29, 2021 2.070 2.080 2.000 2.070 6,659 +0.00(+0.00%)
Oct 28, 2021 2.080 2.080 1.970 2.070 10,615 +0.00(+0.00%)
Oct 27, 2021 2.065 2.080 2.010 2.070 8,657 +0.00(+0.24%)
Oct 26, 2021 2.080 2.065 20,377 -0.00(-0.24%)
Oct 25, 2021 2.040 2.070 2.000 2.070 18,223 +0.17(+8.95%)
Oct 22, 2021 2.060 2.070 1.800 1.900 25,118 -0.16(-7.77%)
Oct 21, 2021 2.055 2.070 2.040 2.060 5,526 +0.02(+0.98%)
Oct 20, 2021 2.060 2.070 2.040 2.040 15,380 -0.01(-0.49%)
Oct 19, 2021 2.040 2.070 2.040 2.050 9,385 -0.02(-0.96%)
Oct 18, 2021 2.050 2.070 2.040 2.070 17,386 -0.00(-0.00%)
Oct 15, 2021 1.950 2.070 1.950 2.070 49,249 +0.16(+8.38%)
Oct 14, 2021 1.940 1.950 1.900 1.910 11,179 -0.03(-1.55%)
Oct 13, 2021 1.950 2.030 1.800 1.940 29,878 -0.06(-3.00%)
Oct 12, 2021 2.050 2.050 1.990 2.000 13,318 -0.05(-2.44%)
Oct 11, 2021 2.060 2.060 2.010 2.050 17,475 -0.01(-0.49%)
Oct 08, 2021 2.040 2.060 2.020 2.060 17,734 +0.04(+1.98%)
Oct 07, 2021 2.000 2.050 1.990 2.020 15,903 +0.02(+1.00%)
Oct 06, 2021 2.020 2.040 1.960 2.000 12,761 -0.02(-0.99%)
Oct 05, 2021 2.050 2.050 1.980 2.020 19,850 -0.02(-0.98%)
Oct 04, 2021 2.020 2.040 2.020 2.040 26,455 +0.02(+1.24%)
Oct 01, 2021 2.010 2.020 1.980 2.015 18,730 +0.02(+0.75%)
Sep 30, 2021 1.900 2.010 1.900 2.000 13,006 +0.06(+3.09%)
Sep 29, 2021 2.020 2.020 1.820 1.940 71,464 -0.05(-2.51%)
Sep 28, 2021 2.000 2.020 1.980 1.990 23,433 -0.01(-0.50%)
Sep 27, 2021 1.980 2.000 1.970 2.000 46,220 +0.02(+1.01%)
Sep 24, 2021 1.980 1.980 1.960 1.980 50,889 +0.00(+0.00%)
Sep 23, 2021 1.930 1.980 1.920 1.980 84,078 +0.06(+3.13%)
Sep 22, 2021 1.910 1.930 1.880 1.920 81,728 +0.01(+0.52%)
Sep 21, 2021 1.900 1.910 1.885 1.910 78,114 +0.01(+0.53%)
Sep 20, 2021 1.890 1.900 1.800 1.900 143,809 +0.02(+1.06%)
Sep 17, 2021 1.870 1.880 1.820 1.880 35,170 +0.03(+1.62%)
Sep 16, 2021 1.850 1.880 1.810 1.850 49,254 +0.00(+0.00%)
Sep 15, 2021 1.870 1.880 1.820 1.850 76,755 -0.02(-1.07%)
Sep 14, 2021 1.790 1.870 1.770 1.870 183,254 +0.10(+5.65%)
Sep 13, 2021 1.760 1.770 1.700 1.770 320,953 +0.05(+2.91%)
Sep 10, 2021 1.510 1.750 1.400 1.720 1,086,646 +0.67(+63.81%)
Sep 09, 2021 1.050 1.090 1.050 1.050 2,833 -0.05(-4.55%)
Sep 08, 2021 1.170 1.180 1.050 1.100 8,322 -0.05(-4.35%)
Sep 07, 2021 1.150 1.245 1.150 1.150 13,808 +0.02(+2.22%)
Sep 03, 2021 1.150 1.150 1.100 1.125 1,566 +0.00(+0.00%)
Sep 02, 2021 1.010 1.150 1.010 1.125 3,716 +0.07(+7.14%)
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.