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: 10:32 AM EDT, Jun 11, 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, 2015 0.2100 0.2300 0.2000 0.2050 852,500 -0.02(-6.82%)
Sep 29, 2015 0.2050 0.2200 0.2000 0.2200 28,000 +0.01(+4.76%)
Sep 28, 2015 0.2100 0.2100 0.2100 0.2100 55,000 +0.00(+0.00%)
Sep 25, 2015 0.2150 0.2150 0.2100 0.2100 10,150 +0.00(+0.00%)
Sep 24, 2015 0.2100 0.2100 0.2100 0.2100 18,000 -0.01(-4.55%)
Sep 23, 2015 0.2050 0.2200 0.2000 0.2200 42,500 +0.00(+0.00%)
Sep 21, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 17, 2015 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 16, 2015 0.2150 0.2150 0.2100 0.2150 25,000 +0.01(+7.50%)
Sep 15, 2015 0.2300 0.2300 0.2050 0.2000 218,000 -0.05(-20.00%)
Sep 11, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2015 0.2500 0.2650 0.2500 0.2500 22,000 -0.02(-7.41%)
Sep 08, 2015 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Sep 02, 2015 0.2300 0.2300 0.2300 0 -0.04(-13.21%)
Aug 31, 2015 0.2650 0.2650 0.2650 0 +0.04(+17.78%)
Aug 28, 2015 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-10.00%)
Aug 27, 2015 0.2300 0.2500 0.2300 0.2500 92,000 +0.04(+16.28%)
Aug 26, 2015 0.2300 0.2300 0.2150 0.2150 8,580 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2200 0.2000 0.2150 63,000 +0.01(+7.50%)
Aug 24, 2015 0.2050 0.2100 0.1350 0.2000 123,000 -0.03(-13.04%)
Aug 21, 2015 0.2500 0.2500 0.2300 0.2300 48,000 -0.02(-8.00%)
Aug 20, 2015 0.2500 0.2500 0.2500 0.2500 75,000 -0.01(-1.96%)
Aug 19, 2015 0.2650 0.2650 0.2500 0.2550 95,000 -0.01(-3.77%)
Aug 17, 2015 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 14, 2015 0.2800 0.2800 0.2650 0.2700 46,000 -0.01(-3.57%)
Aug 13, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.02(+5.66%)
Aug 12, 2015 0.2700 0.2700 0.2650 0.2650 12,000 -0.02(-5.36%)
Aug 11, 2015 0.2750 0.2800 0.2700 0.2800 500,000 +0.00(+0.00%)
Aug 10, 2015 0.2750 0.2900 0.2750 0.2800 17,500 +0.01(+1.82%)
Aug 07, 2015 0.3000 0.3000 0.2750 0.2750 146,300 -0.02(-8.33%)
Aug 06, 2015 0.2950 0.3000 0.2800 0.3000 98,943 +0.01(+1.69%)
Aug 05, 2015 0.3200 0.3200 0.2950 0.2950 145,185 -0.01(-3.28%)
Aug 04, 2015 0.3200 0.3350 0.3050 0.3050 463,875 -0.02(-4.69%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 30, 2015 0.2950 0.3150 0.2950 0.3100 136,500 +0.00(+0.00%)
Jul 29, 2015 0.2850 0.3100 0.2850 0.3100 154,500 +0.01(+3.33%)
Jul 27, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 24, 2015 0.3000 0.3000 0.2800 0.3000 107,000 +0.01(+3.45%)
Jul 23, 2015 0.2800 0.2900 0.2800 0.2900 141,000 +0.00(+0.00%)
Jul 22, 2015 0.2650 0.2900 0.2500 0.2900 202,000 +0.02(+9.43%)
Jul 21, 2015 0.2650 0.2650 0.2650 0.2650 70,000 -0.01(-1.85%)
Jul 20, 2015 0.2800 0.2800 0.2700 0.2700 20,900 -0.02(-6.90%)
Jul 17, 2015 0.2850 0.2900 0.2850 0.2900 35,300 +0.01(+1.75%)
Jul 16, 2015 0.2700 0.2850 0.2700 0.2850 98,000 +0.00(+0.00%)
Jul 15, 2015 0.2550 0.2850 0.2550 0.2850 110,000 +0.03(+14.00%)
Jul 14, 2015 0.2500 0.2600 0.2500 0.2500 101,500 +0.00(+0.00%)
Jul 13, 2015 0.2400 0.2500 0.2400 0.2500 65,000 +0.02(+8.70%)
Jul 10, 2015 0.2450 0.2500 0.2300 0.2300 100,700 +0.01(+2.22%)
Jul 09, 2015 0.2800 0.2800 0.2200 0.2250 161,125 -0.05(-18.18%)
Jul 08, 2015 0.2800 0.2850 0.2750 0.2750 35,000 -0.01(-3.51%)
Jul 07, 2015 0.2900 0.2900 0.2600 0.2850 29,400 +0.00(+0.00%)
Jul 06, 2015 0.2850 0.2850 0.2850 0.2850 4,000 +0.00(+0.00%)
Jul 03, 2015 0.2850 0.2850 0.2850 0.2850 45,000 -0.01(-1.72%)
Jun 30, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jun 29, 2015 0.2950 0.2950 0.2800 0.2800 136,500 -0.01(-3.45%)
Jun 26, 2015 0.3000 0.3000 0.2900 0.2900 46,500 -0.01(-1.69%)
Jun 25, 2015 0.2900 0.2950 0.2900 0.2950 35,500 +0.00(+0.00%)
Jun 24, 2015 0.3000 0.3000 0.2900 0.2950 90,000 +0.00(+0.00%)
Jun 23, 2015 0.3050 0.3050 0.2950 0.2950 115,500 -0.02(-6.35%)
Jun 22, 2015 0.3150 0.3150 0.3100 0.3150 52,500 +0.00(+0.00%)
Jun 19, 2015 0.3350 0.3400 0.3150 0.3150 319,665 -0.02(-4.55%)
Jun 18, 2015 0.3450 0.3500 0.3300 0.3300 377,500 -0.01(-2.94%)
Jun 17, 2015 0.3250 0.3550 0.3250 0.3400 368,000 +0.02(+4.62%)
Jun 16, 2015 0.3200 0.3350 0.3000 0.3250 496,500 +0.01(+1.56%)
Jun 15, 2015 0.3050 0.3200 0.3050 0.3200 20,000 +0.01(+3.23%)
Jun 12, 2015 0.3000 0.3100 0.2800 0.3100 960,500 +0.03(+10.71%)
Jun 11, 2015 0.2950 0.3100 0.2800 0.2800 110,100 -0.03(-11.11%)
Jun 10, 2015 0.3200 0.3200 0.3050 0.3150 103,000 +0.02(+5.00%)
Jun 09, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jun 08, 2015 0.3050 0.3050 0.3000 0.3000 6,000 +0.00(+0.00%)
Jun 05, 2015 0.3000 0.3000 0.3000 0.3000 5,290 +0.00(+0.00%)
Jun 04, 2015 0.3000 0.3000 0.3000 0.3000 30,000 -0.02(-6.25%)
Jun 03, 2015 0.3000 0.3200 0.2900 0.3200 170,623 +0.03(+8.47%)
Jun 02, 2015 0.2800 0.3200 0.2800 0.2950 118,000 +0.01(+1.72%)
Jun 01, 2015 0.2900 0.2900 0.2300 0.2900 282,833 +0.00(+0.00%)
May 29, 2015 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+0.00%)
May 28, 2015 0.2950 0.2950 0.2900 0.2900 48,900 -0.01(-1.69%)
May 27, 2015 0.2900 0.2950 0.2900 0.2950 93,000 +0.00(+0.00%)
May 26, 2015 0.3000 0.3000 0.2950 0.2950 40,000 +0.00(+0.00%)
May 25, 2015 0.3050 0.3050 0.2950 0.2950 40,000 -0.03(-7.81%)
May 22, 2015 0.3100 0.3200 0.3100 0.3200 50,000 +0.01(+1.59%)
May 21, 2015 0.3150 0.3150 0.3150 0.3150 12,500 +0.01(+1.61%)
May 20, 2015 0.3000 0.3100 0.3000 0.3100 12,500 +0.01(+3.33%)
May 19, 2015 0.3050 0.3050 0.3000 0.3000 96,000 +0.00(+0.00%)
May 14, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
May 13, 2015 0.3100 0.3250 0.3100 0.3200 223,200 +0.01(+1.59%)
May 12, 2015 0.3200 0.3200 0.3050 0.3150 64,000 -0.01(-1.56%)
May 11, 2015 0.3250 0.3250 0.3200 0.3200 3,000 +0.00(+0.00%)
May 08, 2015 0.3250 0.3250 0.3200 0.3200 80,500 +0.00(+0.00%)
May 07, 2015 0.3250 0.3250 0.3200 0.3200 98,000 -0.01(-1.54%)
May 06, 2015 0.3400 0.3400 0.3100 0.3250 342,000 -0.02(-4.41%)
May 05, 2015 0.3500 0.3650 0.3400 0.3400 572,000 +0.02(+4.62%)
May 04, 2015 0.3400 0.3400 0.3250 0.3250 36,000 -0.02(-7.14%)
May 01, 2015 0.3600 0.3600 0.3500 0.3500 62,800 -0.01(-2.78%)
Apr 30, 2015 0.3300 0.3600 0.3200 0.3600 69,500 +0.04(+12.50%)
Apr 29, 2015 0.3300 0.3300 0.3100 0.3200 46,000 -0.02(-5.88%)
Apr 28, 2015 0.3200 0.3400 0.3100 0.3400 103,000 +0.02(+4.62%)
Apr 27, 2015 0.3250 0.3300 0.3250 0.3250 111,800 +0.00(+0.00%)
Apr 24, 2015 0.3350 0.3350 0.3250 0.3250 59,500 -0.02(-4.41%)
Apr 23, 2015 0.3500 0.3500 0.3400 0.3400 60,000 +0.02(+4.62%)
Apr 22, 2015 0.3300 0.3300 0.3250 0.3250 34,255 -0.02(-7.14%)
Apr 20, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 17, 2015 0.3200 0.3450 0.3200 0.3450 139,000 +0.01(+4.55%)
Apr 16, 2015 0.3150 0.3300 0.3100 0.3300 15,000 +0.02(+4.76%)
Apr 15, 2015 0.3250 0.3250 0.3050 0.3150 188,950 -0.02(-4.55%)
Apr 14, 2015 0.3400 0.3400 0.3250 0.3300 51,375 -0.03(-8.33%)
Apr 10, 2015 0.3600 0.3600 0.3600 74 +0.00(+0.00%)
Apr 08, 2015 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 07, 2015 0.3500 0.3550 0.3200 0.3500 486,166 +0.02(+6.06%)
Apr 06, 2015 0.3400 0.3400 0.3200 0.3300 24,000 +0.00(+0.00%)
Apr 02, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 01, 2015 0.3700 0.3700 0.3200 0.3200 71,674 -0.05(-13.51%)
Mar 31, 2015 0.3500 0.3700 0.3200 0.3700 101,500 +0.02(+5.71%)
Mar 30, 2015 0.3100 0.3500 0.3100 0.3500 15,796 +0.02(+6.06%)
Mar 27, 2015 0.3250 0.3300 0.3250 0.3300 60,000 +0.00(+0.00%)
Mar 26, 2015 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-4.35%)
Mar 25, 2015 0.3350 0.3500 0.3300 0.3450 100,500 +0.00(+1.47%)
Mar 24, 2015 0.3300 0.3400 0.3200 0.3400 67,000 +0.01(+3.03%)
Mar 23, 2015 0.3400 0.3450 0.3300 0.3300 212,000 -0.02(-5.71%)
Mar 20, 2015 0.3700 0.3750 0.3500 0.3500 34,000 +0.00(+0.00%)
Mar 19, 2015 0.3150 0.3550 0.3150 0.3500 283,960 +0.05(+16.67%)
Mar 18, 2015 0.2900 0.3050 0.2900 0.3000 223,600 +0.01(+3.45%)
Mar 17, 2015 0.2900 0.2900 0.2900 0.2900 137,500 +0.00(+0.00%)
Mar 16, 2015 0.2900 0.3000 0.2900 0.2900 181,000 +0.00(+0.00%)
Mar 13, 2015 0.2900 0.3000 0.2900 0.2900 80,325 +0.00(+0.00%)
Mar 12, 2015 0.3100 0.3100 0.2900 0.2900 45,500 -0.01(-3.33%)
Mar 11, 2015 0.3150 0.3150 0.3000 0.3000 140,833 -0.01(-3.23%)
Mar 10, 2015 0.3300 0.3300 0.2900 0.3100 107,475 -0.02(-6.06%)
Mar 09, 2015 0.3300 0.3300 0.3300 0.3300 15,000 +0.01(+3.13%)
Mar 06, 2015 0.3450 0.3450 0.3200 0.3200 122,000 -0.02(-5.88%)
Mar 05, 2015 0.3600 0.3600 0.3400 0.3400 336,300 -0.05(-12.82%)
Mar 04, 2015 0.3750 0.3900 0.3500 0.3900 189,470 +0.02(+4.00%)
Mar 03, 2015 0.3600 0.3750 0.3600 0.3750 21,000 -0.01(-1.32%)
Mar 02, 2015 0.3600 0.3800 0.3600 0.3800 76,500 +0.02(+4.11%)
Feb 27, 2015 0.3800 0.3800 0.3550 0.3650 30,360 -0.02(-5.19%)
Feb 26, 2015 0.3900 0.3900 0.3700 0.3850 166,250 -0.01(-2.53%)
Feb 25, 2015 0.3900 0.4150 0.3850 0.3950 659,843 +0.01(+1.28%)
Feb 24, 2015 0.3650 0.3900 0.3650 0.3900 133,500 +0.05(+14.71%)
Feb 23, 2015 0.3500 0.3500 0.3400 0.3400 10,500 -0.03(-8.11%)
Feb 20, 2015 0.3600 0.3700 0.3500 0.3700 192,500 +0.01(+2.78%)
Feb 19, 2015 0.3800 0.3800 0.3550 0.3600 66,000 +0.00(+0.00%)
Feb 18, 2015 0.3850 0.3850 0.3600 0.3600 172,630 -0.03(-6.49%)
Feb 17, 2015 0.4100 0.4100 0.3700 0.3850 103,750 -0.03(-8.33%)
Feb 13, 2015 0.4200 0.4200 0.4200 0 +0.07(+20.00%)
Feb 12, 2015 0.3500 0.3500 0.3200 0.3500 222,452 +0.01(+2.94%)
Feb 11, 2015 0.3600 0.3600 0.3400 0.3400 109,500 -0.01(-4.23%)
Feb 10, 2015 0.3600 0.3700 0.3400 0.3550 270,450 -0.01(-1.39%)
Feb 09, 2015 0.3700 0.3700 0.3500 0.3600 31,900 -0.01(-2.70%)
Feb 06, 2015 0.3450 0.3700 0.3400 0.3700 131,800 +0.03(+7.25%)
Feb 05, 2015 0.3100 0.3450 0.3000 0.3450 99,500 +0.02(+7.81%)
Feb 04, 2015 0.3400 0.3500 0.3100 0.3200 289,060 -0.03(-8.57%)
Feb 03, 2015 0.3100 0.3500 0.3100 0.3500 463,320 +0.04(+12.90%)
Feb 02, 2015 0.2800 0.3100 0.2800 0.3100 120,500 +0.05(+21.57%)
Jan 30, 2015 0.2550 0.2550 0.2550 0.2550 3,000 -0.02(-7.27%)
Jan 29, 2015 0.2750 0.2750 0.2750 0.2750 125,000 +0.00(+0.00%)
Jan 28, 2015 0.2450 0.2800 0.2400 0.2750 209,500 -0.01(-1.79%)
Jan 27, 2015 0.2450 0.2800 0.2400 0.2800 100,000 +0.05(+21.74%)
Jan 26, 2015 0.2650 0.2650 0.2300 0.2300 167,000 -0.05(-19.30%)
Jan 23, 2015 0.2850 0.2850 0.2850 0.2850 30,000 -0.02(-5.00%)
Jan 22, 2015 0.3000 0.3000 0.3000 0.3000 3,100 -0.01(-1.64%)
Jan 21, 2015 0.3000 0.3150 0.2850 0.3050 138,708 +0.01(+1.67%)
Jan 20, 2015 0.2950 0.3450 0.2900 0.3000 447,900 +0.00(+0.00%)
Jan 19, 2015 0.2500 0.3300 0.2500 0.3000 286,500 +0.06(+25.00%)
Jan 15, 2015 0.2400 0.2400 0.2400 0 +0.05(+26.32%)
Jan 14, 2015 0.2100 0.2100 0.1850 0.1900 546,166 -0.03(-13.64%)
Jan 13, 2015 0.2000 0.2200 0.2000 0.2200 219,000 +0.01(+4.76%)
Jan 12, 2015 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-6.67%)
Jan 08, 2015 0.2250 0.2250 0.2250 482 -0.01(-2.17%)
Jan 07, 2015 0.2300 0.2300 0.2300 0.2300 20,500 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2200 0.2300 26,000 +0.01(+4.55%)
Jan 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
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%)
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.