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 (%)
Aug 31, 2023 0.1400 0.1400 0.1250 0.1300 119,005 +0.01(+4.00%)
Aug 30, 2023 0.1350 0.1350 0.1250 0.1250 66,300 -0.02(-10.71%)
Aug 29, 2023 0.1600 0.1600 0.1400 0.1400 49,154 -0.01(-6.67%)
Aug 28, 2023 0.1600 0.1600 0.1400 0.1500 131,320 -0.01(-6.25%)
Aug 25, 2023 0.1650 0.1650 0.1600 0.1600 37,200 -0.01(-3.03%)
Aug 24, 2023 0.1550 0.1650 0.1500 0.1650 157,500 +0.02(+10.00%)
Aug 23, 2023 0.1550 0.1550 0.1500 0.1500 6,500 -0.01(-3.23%)
Aug 22, 2023 0.1550 0.1600 0.1500 0.1550 42,000 +0.01(+10.71%)
Aug 21, 2023 0.1500 0.1500 0.1400 0.1400 16,500 -0.01(-6.67%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1550 0.1450 0.1500 7,962 -0.02(-9.09%)
Aug 16, 2023 0.1550 0.1750 0.1500 0.1650 301,009 +0.02(+10.00%)
Aug 15, 2023 0.1400 0.1500 0.1400 0.1500 39,000 +0.01(+11.11%)
Aug 14, 2023 0.1350 0.1350 0.1350 0.1350 11,000 +0.01(+3.85%)
Aug 11, 2023 0.1200 0.1300 0.1200 0.1300 60,459 +0.01(+4.00%)
Aug 10, 2023 0.1300 0.1300 0.1200 0.1250 97,000 -0.01(-3.85%)
Aug 09, 2023 0.1500 0.1500 0.1300 0.1300 351,000 -0.02(-13.33%)
Aug 08, 2023 0.1500 0.1500 0.1400 0.1500 126,763 +0.01(+3.45%)
Aug 04, 2023 0.1450 0 +0.00(+3.57%)
Aug 03, 2023 0.1400 0.1400 0.1400 0.1400 11,006 -0.00(-3.45%)
Aug 02, 2023 0.1400 0.1450 0.1400 0.1450 9,550 +0.00(+0.00%)
Aug 01, 2023 0.1500 0.1500 0.1450 0.1450 74,418 -0.01(-3.33%)
Jul 31, 2023 0.1450 0.1500 0.1450 0.1500 105,050 +0.01(+3.45%)
Jul 28, 2023 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Jul 27, 2023 0.1500 0.1550 0.1500 0.1500 53,025 +0.01(+3.45%)
Jul 26, 2023 0.1550 0.1550 0.1450 0.1450 85,000 -0.01(-3.33%)
Jul 25, 2023 0.1600 0.1600 0.1500 0.1500 69,700 -0.01(-3.23%)
Jul 24, 2023 0.1550 0.1550 0.1550 0.1550 15,500 -0.01(-3.13%)
Jul 21, 2023 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jul 20, 2023 0.1500 0.1600 0.1500 0.1600 58,230 +0.01(+6.67%)
Jul 19, 2023 0.1550 0.1550 0.1500 0.1500 93,300 -0.01(-3.23%)
Jul 18, 2023 0.1650 0.1650 0.1550 0.1550 116,500 -0.01(-3.13%)
Jul 17, 2023 0.1550 0.1600 0.1500 0.1600 200,600 +0.01(+6.67%)
Jul 14, 2023 0.1500 0.1500 0.1500 0.1500 112,000 -0.01(-3.23%)
Jul 13, 2023 0.1500 0.1550 0.1450 0.1550 91,500 +0.01(+3.33%)
Jul 12, 2023 0.1600 0.1600 0.1500 0.1500 81,000 -0.01(-6.25%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Jul 10, 2023 0.1600 0.1700 0.1550 0.1600 124,350 +0.00(+0.00%)
Jul 07, 2023 0.1900 0.1900 0.1550 0.1600 141,504 -0.02(-11.11%)
Jul 06, 2023 0.1850 0.1850 0.1750 0.1800 7,510 -0.01(-5.26%)
Jul 05, 2023 0.1900 0.1900 0.1850 0.1900 5,000 +0.00(+0.00%)
Jun 30, 2023 0.1900 0 +0.01(+2.70%)
Jun 29, 2023 0.1900 0.1950 0.1750 0.1850 113,500 +0.00(+0.00%)
Jun 28, 2023 0.1800 0.2000 0.1750 0.1850 74,000 +0.01(+2.78%)
Jun 27, 2023 0.1900 0.1900 0.1800 0.1800 53,000 -0.02(-7.69%)
Jun 26, 2023 0.2000 0.2000 0.1900 0.1950 21,940 -0.01(-2.50%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 5,019 -0.01(-4.76%)
Jun 22, 2023 0.2050 0.2100 0.2050 0.2100 124,000 +0.01(+7.69%)
Jun 21, 2023 0.2000 0.2050 0.1900 0.1950 133,500 -0.01(-4.88%)
Jun 20, 2023 0.1900 0.2050 0.1900 0.2050 58,500 +0.02(+10.81%)
Jun 19, 2023 0.1800 0.1850 0.1750 0.1850 97,500 +0.01(+5.71%)
Jun 16, 2023 0.1750 0.1750 0.1750 0.1750 6,000 +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.