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

Analytixinsight Inc (TSV: ALY )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Dec 30, 2014 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Dec 22, 2014 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Dec 19, 2014 0.2000 0.2200 0.1950 0.2200 46,500 -0.04(-15.38%)
Dec 18, 2014 0.2400 0.2600 0.1850 0.2600 101,167 +0.07(+36.84%)
Dec 17, 2014 0.2000 0.2000 0.1900 0.1900 323,000 +0.00(+0.00%)
Dec 15, 2014 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+2.70%)
Dec 12, 2014 0.1900 0.1900 0.1850 0.1850 15,000 +0.01(+2.78%)
Dec 11, 2014 0.1900 0.1900 0.1800 0.1800 103,000 -0.04(-18.18%)
Dec 10, 2014 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-6.38%)
Dec 09, 2014 0.2350 0.2350 0.2350 0.2350 7,240 +0.00(+0.00%)
Dec 05, 2014 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 04, 2014 0.2300 0.2300 0.2300 0.2300 3,615 -0.00(-2.13%)
Dec 03, 2014 0.2400 0.2400 0.2250 0.2350 66,925 +0.00(+0.00%)
Dec 02, 2014 0.2500 0.2500 0.2350 0.2350 127,000 +0.01(+4.44%)
Nov 28, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Nov 26, 2014 0.2200 0.2200 0.2200 370 -0.03(-12.00%)
Nov 25, 2014 0.2700 0.2700 0.2500 0.2500 25,000 -0.02(-5.66%)
Nov 21, 2014 0.2650 0.2650 0.2650 200 +0.01(+1.92%)
Nov 20, 2014 0.2600 0.2600 0.2600 0.2600 10,500 -0.02(-5.45%)
Nov 19, 2014 0.2750 0.2750 0.2750 0.2750 39,400 +0.01(+1.85%)
Nov 17, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 14, 2014 0.2700 0.2700 0.2700 0.2700 316,000 +0.00(+0.00%)
Nov 12, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Nov 11, 2014 0.2600 0.2600 0.2500 0.2500 54,000 -0.01(-3.85%)
Nov 10, 2014 0.2700 0.2700 0.2600 0.2600 27,900 -0.01(-3.70%)
Nov 07, 2014 0.2700 0.3000 0.2650 0.2700 46,000 +0.01(+1.89%)
Nov 06, 2014 0.3000 0.3000 0.2650 0.2650 23,000 -0.02(-5.36%)
Nov 05, 2014 0.2800 0.2800 0.2800 0.2800 20,000 +0.03(+12.00%)
Nov 04, 2014 0.3100 0.3100 0.2500 0.2500 81,000 -0.05(-16.67%)
Nov 03, 2014 0.2850 0.3000 0.2850 0.3000 34,000 +0.00(+0.00%)
Oct 31, 2014 0.3000 0.3250 0.2800 0.3000 162,000 -0.01(-3.23%)
Oct 30, 2014 0.3100 0.3100 0.3100 0.3100 3,296 +0.01(+3.33%)
Oct 29, 2014 0.3000 0.3000 0.3000 0.3000 500 -0.03(-9.09%)
Oct 28, 2014 0.3300 0.3300 0.3300 0.3300 2,500 +0.04(+11.86%)
Oct 27, 2014 0.3000 0.3500 0.2950 0.2950 211,999 -0.01(-1.67%)
Oct 24, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.03(+11.11%)
Oct 22, 2014 0.2700 0.2700 0.2700 185 +0.00(+0.00%)
Oct 20, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 17, 2014 0.2600 0.2700 0.2600 0.2700 338,000 +0.02(+8.00%)
Oct 15, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2014 0.2500 0.2400 0.2500 601,000 +0.01(+4.17%)
Oct 10, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 06, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 03, 2014 0.2400 0.2400 0.2400 0.2400 44,000 +0.00(+0.00%)
Oct 02, 2014 0.2500 0.2500 0.2400 0.2400 531,000 +0.00(+0.00%)
Oct 01, 2014 0.2500 0.2500 0.2400 0.2400 31,000 +0.00(+0.00%)
Sep 30, 2014 0.2450 0.2450 0.2400 0.2400 87,000 +0.01(+4.35%)
Sep 29, 2014 0.2400 0.2400 0.2300 0.2300 45,000 -0.05(-16.36%)
Sep 26, 2014 0.2750 0.2750 0.2750 0.2750 2,000 +0.02(+7.84%)
Sep 25, 2014 0.2700 0.2700 0.2550 0.2550 7,000 -0.02(-7.27%)
Sep 24, 2014 0.2750 0.2750 0.2750 0.2750 28,600 +0.04(+14.58%)
Sep 23, 2014 0.2350 0.2500 0.2300 0.2400 34,667 -0.04(-12.73%)
Sep 19, 2014 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Sep 18, 2014 0.2300 0.2900 0.2300 0.2900 197,270 +0.08(+38.10%)
Sep 17, 2014 0.2300 0.2300 0.2100 0.2100 98,500 -0.02(-8.70%)
Sep 16, 2014 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Sep 15, 2014 0.2300 0.2300 0.2300 0.2300 50,000 +0.01(+4.55%)
Sep 12, 2014 0.2250 0.2250 0.2200 0.2200 85,000 -0.01(-2.22%)
Sep 11, 2014 0.2400 0.2400 0.2250 0.2250 26,000 -0.02(-8.16%)
Sep 10, 2014 0.2500 0.2500 0.2450 0.2450 109,000 -0.01(-2.00%)
Sep 09, 2014 0.2500 0.2500 0.2500 0.2500 350,500 +0.00(+0.00%)
Sep 08, 2014 0.2400 0.2500 0.2400 0.2500 42,400 +0.00(+0.00%)
Sep 05, 2014 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
Sep 04, 2014 0.2400 0.2500 0.2400 0.2500 27,145 +0.01(+2.04%)
Sep 03, 2014 0.2400 0.2400 0.2400 0.2450 273,100 +0.01(+2.08%)
Aug 29, 2014 0.2400 0.2400 0.2400 86 +0.01(+6.67%)
Aug 25, 2014 0.2250 0.2250 0.2250 0 -0.04(-13.46%)
Aug 21, 2014 0.2600 0 +0.02(+8.33%)
Aug 20, 2014 0.2500 0.2500 0.2300 0.2400 819,250 +0.01(+4.35%)
Aug 19, 2014 0.2300 0.2300 0.2300 0.2300 34,500 +0.00(+0.00%)
Aug 15, 2014 0.2300 0 +0.00(+0.00%)
Aug 14, 2014 0.2550 0.2550 0.2300 0.2300 89,750 -0.02(-8.00%)
Aug 12, 2014 0.2500 0 +0.02(+8.70%)
Aug 11, 2014 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-4.17%)
Aug 07, 2014 0.2400 0 -0.04(-14.29%)
Aug 06, 2014 0.2700 0.2800 0.2600 0.2800 80,250 +0.02(+7.69%)
Aug 05, 2014 0.2800 0.2800 0.2600 0.2600 31,000 +0.00(+0.00%)
Jul 31, 2014 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 30, 2014 0.2650 0.2650 0.2650 0.2650 29,500 -0.02(-7.02%)
Jul 29, 2014 0.2850 0.2850 0.2850 0.2850 9,000 +0.00(+0.00%)
Jul 28, 2014 0.2800 0.2850 0.2800 0.2850 97,000 -0.03(-8.06%)
Jul 25, 2014 0.2850 0.3100 0.2650 0.3100 66,000 +0.02(+6.90%)
Jul 24, 2014 0.2900 0.2900 0.2900 0.2900 38,500 +0.00(+0.00%)
Jul 23, 2014 0.2900 0.2900 0.2900 0.2900 31,400 +0.02(+7.41%)
Jul 22, 2014 0.2700 0.2700 0.2700 0.2700 9,000 -0.01(-1.82%)
Jul 21, 2014 0.2950 0.2950 0.2750 0.2750 135,000 -0.04(-14.06%)
Jul 18, 2014 0.3100 0.3200 0.3100 0.3200 62,000 +0.01(+3.23%)
Jul 17, 2014 0.3200 0.3200 0.2900 0.3100 43,333 -0.01(-3.13%)
Jul 16, 2014 0.3200 0.3200 0.3000 0.3200 65,700 +0.01(+1.59%)
Jul 15, 2014 0.3100 0.3150 0.3100 0.3150 20,036 +0.03(+10.53%)
Jul 14, 2014 0.2800 0.2850 0.2800 0.2850 26,000 +0.01(+3.64%)
Jul 11, 2014 0.2900 0.2950 0.2700 0.2750 48,700 -0.01(-1.79%)
Jul 10, 2014 0.2800 0.2800 0.2800 0.2800 5,800 +0.01(+1.82%)
Jul 09, 2014 0.2700 0.2750 0.2700 0.2750 27,000 +0.00(+0.00%)
Jul 08, 2014 0.3000 0.3000 0.2700 0.2750 41,000 -0.02(-8.33%)
Jul 04, 2014 0.3000 0.3000 0 +0.00(+0.00%)
Jul 03, 2014 0.3050 0.3050 0.3000 0.3000 15,300 -0.01(-1.64%)
Jun 30, 2014 0.3050 0.3050 0 +0.00(+0.00%)
Jun 27, 2014 0.3200 0.3200 0.3050 0.3050 14,374 -0.01(-3.17%)
Jun 26, 2014 0.3150 0.3150 0.3100 0.3150 45,500 -0.01(-1.56%)
Jun 25, 2014 0.3300 0.3300 0.3200 0.3200 45,500 -0.03(-9.86%)
Jun 24, 2014 0.3500 0.3550 0.3150 0.3550 167,789 -0.03(-6.58%)
Jun 23, 2014 0.3600 0.3800 0.3500 0.3800 62,300 -0.01(-2.56%)
Jun 20, 2014 0.3950 0.3950 0.3900 0.3900 21,000 +0.05(+13.04%)
Jun 19, 2014 0.3450 0.3450 0.3450 0.3450 740 -0.05(-12.66%)
Jun 17, 2014 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jun 16, 2014 0.3900 0.4000 0.3900 0.4000 8,111 -0.02(-4.76%)
Jun 13, 2014 0.4050 0.4200 0.4050 0.4200 3,000 +0.01(+1.20%)
Jun 12, 2014 0.4200 0.4200 0.4150 0.4150 10,500 +0.00(+0.00%)
Jun 11, 2014 0.4200 0.4200 0.4150 0.4150 22,800 +0.01(+1.22%)
Jun 10, 2014 0.4250 0.5000 0.4100 0.4100 496,000 +0.02(+5.13%)
Jun 06, 2014 0.3850 0.3900 0.3850 0.3900 114,800 +0.05(+13.04%)
Jun 05, 2014 0.3750 0.3750 0.3450 0.3450 42,625 -0.05(-12.66%)
Jun 03, 2014 0.3950 0.3950 0.3950 0.3950 0 -0.03(-7.06%)
May 30, 2014 0.4250 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
May 29, 2014 0.4200 0.4250 0.4000 0.4200 90,100 +0.00(+0.00%)
May 28, 2014 0.4000 0.4200 0.3800 0.4200 275,325 +0.02(+6.33%)
May 27, 2014 0.3950 0.3950 0.3950 0.3950 8,000 +0.05(+12.86%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 20, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
May 16, 2014 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
May 15, 2014 0.3900 0.3900 0.3900 0.3900 96,300 +0.02(+5.41%)
May 14, 2014 0.4000 0.4000 0.3700 0.3700 56,100 -0.01(-2.63%)
May 13, 2014 0.3800 0.3800 0.3700 0.3800 62,500 +0.03(+8.57%)
May 12, 2014 0.3450 0.3500 0.3400 0.3500 126,495 +0.01(+4.48%)
May 08, 2014 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
May 07, 2014 0.3600 0.3600 0.3250 0.3550 85,164 +0.01(+4.41%)
May 06, 2014 0.3400 0.3400 0.3400 0.3400 28,500 +0.01(+3.03%)
May 05, 2014 0.3350 0.3350 0.3300 0.3300 31,500 +0.00(+0.00%)
May 02, 2014 0.3350 0.3350 0.3300 0.3300 15,000 +0.00(+0.00%)
May 01, 2014 0.3450 0.3500 0.3300 0.3300 36,500 -0.01(-4.35%)
Apr 30, 2014 0.3400 0.3500 0.3400 0.3450 56,833 -0.04(-9.21%)
Apr 29, 2014 0.3600 0.3900 0.3600 0.3800 81,300 +0.02(+5.56%)
Apr 28, 2014 0.3600 0.3700 0.3400 0.3600 107,000 -0.04(-10.00%)
Apr 25, 2014 0.4150 0.4150 0.3900 0.4000 159,200 -0.01(-3.61%)
Apr 24, 2014 0.4300 0.4300 0.4150 0.4150 64,900 +0.03(+9.21%)
Apr 23, 2014 0.4000 0.4000 0.3800 0.3800 25,370 -0.07(-14.61%)
Apr 22, 2014 0.4200 0.4450 0.4000 0.4450 54,981 +0.03(+5.95%)
Apr 21, 2014 0.4200 0.4200 0.4200 0.4200 56,500 -0.03(-5.62%)
Apr 17, 2014 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Apr 16, 2014 0.4500 0.4500 0.4300 0.4300 14,000 -0.01(-1.15%)
Apr 15, 2014 0.4100 0.4350 0.3500 0.4350 293,875 -0.02(-3.33%)
Apr 14, 2014 0.4800 0.4800 0.4400 0.4500 66,000 -0.03(-6.25%)
Apr 11, 2014 0.4500 0.4900 0.4500 0.4800 81,500 +0.03(+6.67%)
Apr 10, 2014 0.4800 0.5000 0.4500 0.4500 30,000 -0.03(-6.25%)
Apr 09, 2014 0.4600 0.4800 0.4400 0.4800 34,000 +0.02(+4.35%)
Apr 08, 2014 0.4650 0.4650 0.4500 0.4600 59,300 -0.04(-8.00%)
Apr 07, 2014 0.5300 0.5400 0.5000 0.5000 24,000 -0.03(-5.66%)
Apr 04, 2014 0.5000 0.5300 0.5000 0.5300 30,000 +0.00(+0.00%)
Apr 03, 2014 0.5300 0.5400 0.5300 0.5300 64,000 +0.02(+3.92%)
Apr 02, 2014 0.5100 0.5100 0.5100 0.5100 11,000 +0.01(+2.00%)
Apr 01, 2014 0.5200 0.5200 0.5000 0.5000 194,000 -0.03(-5.66%)
Mar 31, 2014 0.5400 0.5700 0.5100 0.5300 86,500 +0.00(+0.00%)
Mar 28, 2014 0.6000 0.6000 0.5300 0.5300 84,000 -0.10(-15.87%)
Mar 27, 2014 0.5400 0.6300 0.5400 0.6300 93,000 +0.09(+16.67%)
Mar 26, 2014 0.5300 0.5500 0.5000 0.5400 140,633 +0.01(+1.89%)
Mar 25, 2014 0.4800 0.5300 0.4800 0.5300 125,648 +0.03(+6.00%)
Mar 24, 2014 0.4500 0.5000 0.4500 0.5000 32,722 +0.05(+12.36%)
Mar 21, 2014 0.4400 0.4450 0.4400 0.4450 152,704 -0.01(-1.11%)
Mar 20, 2014 0.4350 0.4500 0.4050 0.4500 16,000 +0.02(+3.45%)
Mar 19, 2014 0.4250 0.4550 0.4250 0.4350 53,000 -0.02(-4.40%)
Mar 18, 2014 0.4700 0.4700 0.4550 0.4550 60,000 -0.01(-3.19%)
Mar 14, 2014 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Mar 13, 2014 0.5100 0.5100 0.4450 0.4600 47,000 -0.05(-9.80%)
Mar 11, 2014 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 10, 2014 0.5500 0.5500 0.5100 0.5100 43,500 -0.06(-10.53%)
Mar 07, 2014 0.5100 0.5700 0.5100 0.5700 36,000 +0.02(+3.64%)
Mar 06, 2014 0.5500 0.5500 0.5500 0.5500 574 +0.00(+0.00%)
Mar 05, 2014 0.5500 0.5500 0.5500 0.5500 14,500 +0.00(+0.00%)
Mar 04, 2014 0.5100 0.5500 0.5100 0.5500 20,125 +0.03(+5.77%)
Mar 03, 2014 0.5200 0.5200 0.5200 0.5200 10,000 -0.06(-10.34%)
Feb 28, 2014 0.5800 0.5800 0.5800 0.5800 6,700 +0.00(+0.00%)
Feb 27, 2014 0.5800 0.5800 0.5800 0.5800 9,500 -0.01(-1.69%)
Feb 26, 2014 0.5900 0.6000 0.5900 0.5900 18,685 +0.01(+1.72%)
Feb 25, 2014 0.6000 0.6100 0.5700 0.5800 78,851 -0.11(-15.94%)
Feb 21, 2014 0.6900 0.6900 0.6900 1 -0.01(-1.43%)
Feb 19, 2014 0.7000 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Feb 13, 2014 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Feb 07, 2014 0.7300 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Feb 05, 2014 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Feb 04, 2014 0.7000 0.7000 0.7000 0.7000 9,500 +0.00(+0.00%)
Feb 03, 2014 0.7500 0.7500 0.7000 0.7000 15,000 -0.04(-5.41%)
Jan 31, 2014 0.7400 0.7400 0.7400 0.7400 22,500 +0.00(+0.00%)
Jan 30, 2014 0.7300 0.7500 0.7300 0.7400 36,000 +0.08(+12.12%)
Jan 29, 2014 0.7000 0.7500 0.6600 0.6600 22,832 -0.09(-12.00%)
Jan 28, 2014 0.7500 0.7500 0.7000 0.7500 38,166 +0.00(+0.00%)
Jan 27, 2014 0.7700 0.7700 0.6600 0.7500 68,000 -0.05(-6.25%)
Jan 24, 2014 0.7700 0.8000 0.7700 0.8000 11,000 +0.04(+5.26%)
Jan 23, 2014 0.8700 0.9000 0.7100 0.7600 60,170 -0.14(-15.56%)
Jan 22, 2014 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Jan 21, 2014 0.8400 0.9000 0.8400 0.9000 28,500 +0.05(+5.88%)
Jan 20, 2014 0.8500 0.8500 0.8500 0.8500 29,000 +0.05(+6.25%)
Jan 17, 2014 0.7700 0.8000 0.6500 0.8000 60,833 +0.00(+0.00%)
Jan 16, 2014 0.8000 0.8000 0.8000 0.8000 14,500 +0.00(+0.00%)
Jan 15, 2014 0.8400 0.8500 0.7800 0.8000 67,655 -0.01(-1.23%)
Jan 14, 2014 0.8600 0.8800 0.8000 0.8100 150,326 -0.07(-7.95%)
Jan 13, 2014 0.8900 0.8900 0.8800 0.8800 29,500 -0.01(-1.12%)
Jan 10, 2014 0.9000 0.9000 0.8800 0.8900 97,000 -0.06(-6.32%)
Jan 09, 2014 0.9000 0.9600 0.8900 0.9500 78,000 +0.00(+0.00%)
Jan 08, 2014 0.8900 0.9500 0.8900 0.9500 16,362 +0.06(+6.74%)
Jan 07, 2014 0.9000 0.9000 0.8900 0.8900 15,000 +0.03(+3.49%)
Jan 06, 2014 0.8100 0.8600 0.8100 0.8600 35,000 +0.06(+7.50%)
Jan 03, 2014 0.8500 0.8500 0.8000 0.8000 27,333 -0.05(-5.88%)
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.