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 (%)
Apr 28, 2017 0.2350 0.2500 0.2350 0.2500 230,000 +0.02(+6.38%)
Apr 27, 2017 0.2350 0.2350 0.2350 0.2350 144,000 +0.00(+0.00%)
Apr 26, 2017 0.2350 0.2400 0.2350 0.2350 12,500 +0.00(+2.17%)
Apr 25, 2017 0.2400 0.2400 0.2300 0.2300 55,500 -0.01(-6.12%)
Apr 24, 2017 0.2500 0.2500 0.2450 0.2450 41,000 +0.01(+2.08%)
Apr 20, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 19, 2017 0.2400 0.2500 0.2400 0.2500 12,500 +0.01(+4.17%)
Apr 18, 2017 0.2500 0.2500 0.2350 0.2400 50,000 +0.00(+0.00%)
Apr 17, 2017 0.2500 0.2500 0.2400 0.2400 14,500 +0.00(+0.00%)
Apr 13, 2017 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-4.00%)
Apr 12, 2017 0.2500 0.2500 0.2450 0.2500 66,500 +0.00(+0.00%)
Apr 11, 2017 0.2500 0.2500 0.2450 0.2500 37,500 +0.00(+0.00%)
Apr 10, 2017 0.2550 0.2600 0.2500 0.2500 130,000 -0.01(-3.85%)
Apr 07, 2017 0.2450 0.2600 0.2400 0.2600 574,500 +0.02(+6.12%)
Apr 06, 2017 0.2450 0.2450 0.2450 0.2450 9,000 +0.00(+0.00%)
Apr 05, 2017 0.2400 0.2450 0.2350 0.2450 64,000 +0.01(+4.26%)
Apr 04, 2017 0.2500 0.2500 0.2350 0.2350 24,000 -0.02(-6.00%)
Apr 03, 2017 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+8.70%)
Mar 31, 2017 0.2500 0.2500 0.2300 0.2300 12,000 -0.01(-4.17%)
Mar 30, 2017 0.2500 0.2500 0.2400 0.2400 11,000 -0.01(-4.00%)
Mar 29, 2017 0.2500 0.2500 0.2500 0.2500 39,000 +0.00(+0.00%)
Mar 28, 2017 0.2500 0.2500 0.2500 0.2500 8,500 +0.02(+6.38%)
Mar 27, 2017 0.2450 0.2450 0.2350 0.2350 24,500 -0.01(-4.08%)
Mar 23, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Mar 22, 2017 0.2350 0.2450 0.2150 0.2400 262,000 +0.01(+6.67%)
Mar 21, 2017 0.2550 0.2600 0.2200 0.2250 79,500 -0.02(-10.00%)
Mar 20, 2017 0.2500 0.2500 0.2500 0.2500 72,500 +0.01(+4.17%)
Mar 17, 2017 0.2500 0.2550 0.2400 0.2400 60,500 +0.00(+0.00%)
Mar 15, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 14, 2017 0.2500 0.2500 0.2400 0.2400 7,500 -0.01(-4.00%)
Mar 13, 2017 0.2200 0.2500 0.2200 0.2500 148,500 +0.03(+13.64%)
Mar 10, 2017 0.2350 0.2350 0.2200 0.2200 96,645 -0.02(-8.33%)
Mar 09, 2017 0.2400 0.2500 0.2350 0.2400 48,000 +0.00(+0.00%)
Mar 08, 2017 0.2400 0.2500 0.2350 0.2400 44,450 -0.01(-4.00%)
Mar 07, 2017 0.2600 0.2750 0.2500 0.2500 68,250 -0.01(-3.85%)
Mar 06, 2017 0.2600 0.2650 0.2500 0.2600 220,500 +0.01(+1.96%)
Mar 03, 2017 0.2400 0.2600 0.2400 0.2550 111,500 +0.02(+6.25%)
Mar 02, 2017 0.2500 0.2500 0.2400 0.2400 30,900 -0.02(-7.69%)
Mar 01, 2017 0.2150 0.2600 0.1950 0.2600 526,750 +0.05(+23.81%)
Feb 28, 2017 0.2100 0.2150 0.2100 0.2100 54,000 +0.01(+7.69%)
Feb 27, 2017 0.2000 0.2000 0.1950 0.1950 224,500 -0.01(-7.14%)
Feb 24, 2017 0.2000 0.2100 0.2000 0.2100 19,500 +0.01(+2.44%)
Feb 23, 2017 0.2000 0.2050 0.1900 0.2050 160,500 +0.00(+2.50%)
Feb 22, 2017 0.1900 0.2000 0.1900 0.2000 29,000 +0.00(+0.00%)
Feb 21, 2017 0.2050 0.2050 0.2000 0.2000 57,000 -0.01(-6.98%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 16, 2017 0.2050 0.2100 0.2050 0.2100 5,500 +0.01(+5.00%)
Feb 15, 2017 0.2050 0.2050 0.2000 0.2000 41,000 -0.00(-2.44%)
Feb 14, 2017 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
Feb 10, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Feb 09, 2017 0.1950 0.2000 0.1950 0.2000 29,000 -0.00(-2.44%)
Feb 08, 2017 0.2000 0.2050 0.2000 0.2050 7,500 +0.00(+2.50%)
Feb 07, 2017 0.2000 0.2000 0.1900 0.2000 35,000 +0.01(+2.56%)
Feb 06, 2017 0.1950 0.1950 0.1950 0.1950 9,000 +0.00(+0.00%)
Feb 03, 2017 0.1950 0.1950 0.1950 0.1950 6,000 +0.00(+0.00%)
Feb 02, 2017 0.1900 0.2000 0.1900 0.1950 15,000 -0.01(-2.50%)
Feb 01, 2017 0.1900 0.2000 0.1800 0.2000 118,000 +0.01(+2.56%)
Jan 31, 2017 0.1900 0.1950 0.1900 0.1950 8,500 -0.01(-2.50%)
Jan 30, 2017 0.1950 0.2000 0.1950 0.2000 19,000 +0.01(+2.56%)
Jan 27, 2017 0.2000 0.2000 0.1850 0.1950 76,000 -0.01(-2.50%)
Jan 26, 2017 0.1950 0.2000 0.1950 0.2000 12,000 +0.01(+2.56%)
Jan 25, 2017 0.2050 0.2050 0.1950 0.1950 13,000 -0.01(-2.50%)
Jan 24, 2017 0.2100 0.2100 0.1950 0.2000 37,000 -0.01(-4.76%)
Jan 20, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 19, 2017 0.2150 0.2150 0.2050 0.2150 35,000 +0.01(+2.38%)
Jan 18, 2017 0.2100 0.2100 0.2100 0.2100 20,500 +0.01(+5.00%)
Jan 17, 2017 0.2150 0.2150 0.2000 0.2000 68,000 -0.02(-9.09%)
Jan 16, 2017 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+2.33%)
Jan 13, 2017 0.2150 0.2200 0.2150 0.2150 40,500 +0.01(+7.50%)
Jan 12, 2017 0.2100 0.2100 0.2000 0.2000 155,500 -0.01(-6.98%)
Jan 11, 2017 0.2150 0.2200 0.2150 0.2150 24,000 +0.00(+0.00%)
Jan 10, 2017 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
Jan 09, 2017 0.2250 0.2250 0.2100 0.2100 40,000 -0.01(-4.55%)
Jan 05, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jan 04, 2017 0.2100 0.2150 0.2100 0.2150 3,500 +0.01(+2.38%)
Jan 03, 2017 0.2050 0.2100 0.2000 0.2100 39,500 +0.01(+2.44%)
Dec 30, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Dec 29, 2016 0.2100 0.2100 0.2100 0.2100 19,500 +0.01(+2.44%)
Dec 28, 2016 0.2100 0.2100 0.2050 0.2050 9,500 -0.01(-4.65%)
Dec 23, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Dec 22, 2016 0.2200 0.2200 0.2000 0.2050 60,500 -0.02(-8.89%)
Dec 21, 2016 0.2250 0.2250 0.2250 0.2250 15,000 +0.00(+0.00%)
Dec 20, 2016 0.2250 0.2250 0.2250 0.2250 8,900 +0.00(+0.00%)
Dec 19, 2016 0.2300 0.2300 0.2250 0.2250 11,000 -0.01(-2.17%)
Dec 16, 2016 0.2350 0.2400 0.2300 0.2300 43,000 -0.02(-8.00%)
Dec 15, 2016 0.2450 0.2500 0.2450 0.2500 15,000 +0.01(+2.04%)
Dec 14, 2016 0.2400 0.2500 0.2400 0.2450 73,500 +0.01(+2.08%)
Dec 13, 2016 0.2200 0.2400 0.2200 0.2400 23,500 +0.02(+11.63%)
Dec 12, 2016 0.2150 0.2150 0.2150 0.2150 16,000 +0.00(+0.00%)
Dec 09, 2016 0.2100 0.2150 0.2050 0.2150 16,500 +0.01(+2.38%)
Dec 08, 2016 0.2050 0.2100 0.2000 0.2100 17,000 +0.01(+2.44%)
Dec 07, 2016 0.2050 0.2150 0.2000 0.2050 201,000 -0.01(-2.38%)
Dec 06, 2016 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Dec 05, 2016 0.2100 0.2200 0.2000 0.2150 54,250 -0.01(-2.27%)
Dec 02, 2016 0.2350 0.2350 0.2100 0.2200 398,000 -0.01(-6.38%)
Dec 01, 2016 0.1850 0.2500 0.1850 0.2350 846,500 +0.05(+30.56%)
Nov 24, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 23, 2016 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-2.56%)
Nov 22, 2016 0.1850 0.2000 0.1850 0.1950 33,500 +0.01(+2.63%)
Nov 21, 2016 0.1900 0.1900 0.1900 0.1900 13,000 +0.01(+2.70%)
Nov 18, 2016 0.1850 0.1850 0.1850 0.1850 85,500 -0.01(-2.63%)
Nov 17, 2016 0.1850 0.1900 0.1850 0.1900 44,500 +0.01(+2.70%)
Nov 16, 2016 0.2000 0.2000 0.1800 0.1850 116,500 -0.02(-9.76%)
Nov 15, 2016 0.2000 0.2100 0.2000 0.2050 96,250 +0.00(+0.00%)
Nov 14, 2016 0.2050 0.2050 0.2000 0.2050 50,000 +0.00(+0.00%)
Nov 11, 2016 0.2100 0.2100 0.2050 0.2050 38,000 +0.02(+10.81%)
Nov 10, 2016 0.1950 0.1950 0.1850 0.1850 40,000 -0.01(-5.13%)
Nov 09, 2016 0.2000 0.2000 0.1950 0.1950 24,562 -0.01(-2.50%)
Nov 08, 2016 0.2150 0.2150 0.2000 0.2000 36,000 +0.00(+0.00%)
Nov 07, 2016 0.2100 0.2100 0.2000 0.2000 14,500 -0.00(-2.44%)
Nov 04, 2016 0.1900 0.2050 0.1900 0.2050 14,500 +0.01(+7.89%)
Nov 03, 2016 0.2150 0.2150 0.1900 0.1900 60,000 -0.01(-5.00%)
Nov 02, 2016 0.2000 0.2000 0.2000 0.2000 16,000 -0.02(-9.09%)
Nov 01, 2016 0.2300 0.2300 0.2000 0.2200 65,000 +0.01(+2.33%)
Oct 31, 2016 0.2100 0.2200 0.2100 0.2150 106,000 +0.01(+7.50%)
Oct 28, 2016 0.2000 0.2050 0.2000 0.2000 67,000 +0.00(+0.00%)
Oct 27, 2016 0.2000 0.2050 0.2000 0.2000 24,000 +0.01(+2.56%)
Oct 26, 2016 0.1950 0.1950 0.1900 0.1950 122,500 +0.00(+0.00%)
Oct 25, 2016 0.1900 0.2000 0.1900 0.1950 26,000 +0.02(+11.43%)
Oct 21, 2016 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Oct 20, 2016 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+5.56%)
Oct 19, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 17, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 13, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 12, 2016 0.1800 0.1800 0.1800 0.1800 46,500 -0.02(-10.00%)
Oct 11, 2016 0.2000 0.2000 0.2000 0.2000 9,500 +0.02(+11.11%)
Oct 07, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 06, 2016 0.1850 0.1850 0.1800 0.1800 166,000 +0.00(+0.00%)
Oct 05, 2016 0.2200 0.2200 0.1800 0.1800 27,000 +0.00(+0.00%)
Oct 04, 2016 0.1900 0.1900 0.1800 0.1800 16,500 -0.01(-5.26%)
Oct 03, 2016 0.1900 0.1900 0.1900 0.1900 8,080 +0.00(+0.00%)
Sep 30, 2016 0.1900 0.1900 0.1900 0.1900 32,500 -0.01(-5.00%)
Sep 29, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 28, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 451 +0.01(+5.26%)
Sep 21, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 20, 2016 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 19, 2016 0.1900 0.1900 0.1900 0.1900 33,000 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Sep 14, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 13, 2016 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Sep 12, 2016 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-5.00%)
Sep 09, 2016 0.2000 0.2000 0.2000 0.2000 4,000 -0.01(-4.76%)
Sep 02, 2016 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Aug 30, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 29, 2016 0.1850 0.1850 0.1850 0.1850 1,851 -0.03(-13.95%)
Aug 25, 2016 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Aug 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 22, 2016 0.1750 0.1750 0.1750 0.1750 74,500 +0.00(+0.00%)
Aug 17, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 16, 2016 0.1950 0.1950 0.1750 0.1750 155,000 -0.01(-5.41%)
Aug 12, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 10, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 09, 2016 0.1950 0.1950 0.1900 0.1900 86,000 -0.02(-9.52%)
Aug 08, 2016 0.1950 0.2100 0.1950 0.2100 14,000 -0.01(-2.33%)
Aug 04, 2016 0.2150 0.2150 0.2150 0 +0.03(+16.22%)
Aug 02, 2016 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Jul 25, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 20, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 19, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.02(+8.57%)
Jul 15, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 05, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.02(+12.50%)
Jul 04, 2016 0.1850 0.1850 0.1600 0.1600 40,000 -0.02(-11.11%)
Jun 30, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 29, 2016 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jun 28, 2016 0.2000 0.2200 0.2000 0.2000 11,400 +0.00(+0.00%)
Jun 24, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 23, 2016 0.2000 0.2000 0.2000 0.2000 157,000 +0.00(+0.00%)
Jun 16, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2016 0.2300 0.2300 0.2000 0.2000 57,500 +0.00(+0.00%)
Jun 14, 2016 0.2100 0.2100 0.2000 0.2000 125,000 -0.01(-4.76%)
Jun 10, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 09, 2016 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Jun 08, 2016 0.2050 0.2200 0.2000 0.2200 71,000 +0.00(+0.00%)
Jun 06, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 02, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 30, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 27, 2016 0.2000 0.2100 0.2000 0.2100 616,000 +0.01(+5.00%)
May 26, 2016 0.2000 0.2000 0.2000 0.2000 175,000 +0.00(+0.00%)
May 24, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 20, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 18, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 16, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 13, 2016 0.2150 0.2150 0.2000 0.2000 127,500 +0.00(+0.00%)
May 11, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 10, 2016 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
May 06, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 05, 2016 0.2100 0.2200 0.2050 0.2200 90,500 +0.01(+4.76%)
May 04, 2016 0.2100 0.2100 0.2000 0.2100 101,000 +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.