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 (%)
Oct 31, 2023 0.1150 0.1150 0.1150 0.1150 12,700 +0.00(+0.00%)
Oct 30, 2023 0.1150 0.1200 0.1100 0.1150 336,754 +0.01(+4.55%)
Oct 27, 2023 0.1000 0.1100 0.1000 0.1100 91,000 +0.01(+4.76%)
Oct 26, 2023 0.1050 0.1050 0.1050 0.1050 81,000 +0.00(+5.00%)
Oct 25, 2023 0.1050 0.1050 0.1000 0.1000 6,000 -0.00(-4.76%)
Oct 24, 2023 0.1000 0.1050 0.1000 0.1050 9,500 +0.00(+5.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Oct 20, 2023 0.0950 0.1000 0.0950 0.0950 34,500 +0.00(+0.00%)
Oct 19, 2023 0.1050 0.1050 0.0950 0.0950 497,900 -0.01(-13.64%)
Oct 18, 2023 0.1150 0.1150 0.1000 0.1100 682,500 -0.01(-4.35%)
Oct 17, 2023 0.1250 0.1400 0.1100 0.1150 94,150 +0.01(+4.55%)
Oct 16, 2023 0.1000 0.1100 0.1000 0.1100 1,864,690 +0.01(+15.79%)
Oct 13, 2023 0.1000 0.1000 0.0900 0.0950 191,444 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Oct 11, 2023 0.0950 0.0950 0.0900 0.0900 107,600 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0850 0.0900 320,300 +0.00(+5.88%)
Oct 06, 2023 0.0850 0 -0.00(-5.56%)
Oct 05, 2023 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+5.88%)
Oct 04, 2023 0.0800 0.0850 0.0800 0.0850 56,500 +0.00(+0.00%)
Oct 03, 2023 0.0900 0.0900 0.0850 0.0850 95,000 +0.00(+0.00%)
Sep 29, 2023 0.0850 18 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 5,150 -0.00(-5.56%)
Sep 27, 2023 0.0850 0.0900 0.0850 0.0900 106,000 +0.00(+5.88%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 80,000 -0.00(-5.56%)
Sep 25, 2023 0.0900 0.0900 0.0800 0.0900 353,000 +0.00(+5.88%)
Sep 22, 2023 0.0900 0.0950 0.0850 0.0850 53,000 +0.00(+0.00%)
Sep 21, 2023 0.0900 0.0900 0.0850 0.0850 106,000 -0.01(-10.53%)
Sep 20, 2023 0.0950 0.1000 0.0950 0.0950 38,019 +0.01(+5.56%)
Sep 19, 2023 0.0950 0.0950 0.0900 0.0900 96,720 -0.01(-5.26%)
Sep 18, 2023 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Sep 15, 2023 0.1000 0.1050 0.1000 0.1000 94,600 +0.00(+0.00%)
Sep 14, 2023 0.0900 0.1000 0.0900 0.1000 97,000 +0.01(+5.26%)
Sep 13, 2023 0.1000 0.1000 0.0950 0.0950 203,880 -0.01(-9.52%)
Sep 12, 2023 0.1100 0.1100 0.1050 0.1050 63,725 +0.00(+0.00%)
Sep 11, 2023 0.1100 0.1100 0.1000 0.1050 57,500 -0.01(-4.55%)
Sep 08, 2023 0.1200 0.1200 0.1100 0.1100 49,000 -0.01(-4.35%)
Sep 07, 2023 0.1150 0.1150 0.1150 0.1150 4,523 -0.00(-4.17%)
Sep 06, 2023 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-4.00%)
Sep 05, 2023 0.1250 0.1250 0.1250 0.1250 2,044 +0.00(+0.00%)
Sep 01, 2023 0.1250 0 -0.01(-3.85%)
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%)
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.