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 30, 2021 0.8400 0.8800 0.8300 0.8800 229,386 +0.05(+6.02%)
Apr 29, 2021 0.8600 0.8800 0.8300 0.8300 168,939 -0.02(-2.35%)
Apr 28, 2021 0.8100 0.8500 0.7900 0.8500 432,941 +0.05(+6.25%)
Apr 27, 2021 0.8100 0.8200 0.7600 0.8000 325,779 -0.03(-3.61%)
Apr 26, 2021 0.8200 0.8400 0.8000 0.8300 130,606 +0.02(+2.47%)
Apr 23, 2021 0.8700 0.8700 0.7600 0.8100 299,736 -0.03(-3.57%)
Apr 22, 2021 0.8700 0.9100 0.8200 0.8400 242,277 -0.03(-3.45%)
Apr 21, 2021 0.9400 0.9400 0.8700 0.8700 356,761 -0.06(-6.45%)
Apr 20, 2021 0.9500 0.9500 0.9100 0.9300 117,431 -0.03(-3.12%)
Apr 19, 2021 0.9300 0.9600 0.9200 0.9600 54,348 +0.03(+3.23%)
Apr 16, 2021 0.9400 0.9500 0.9300 0.9300 77,366 -0.01(-1.06%)
Apr 15, 2021 0.9600 0.9600 0.9400 0.9400 73,463 -0.02(-2.08%)
Apr 14, 2021 0.9500 0.9700 0.9400 0.9600 92,650 +0.01(+1.05%)
Apr 13, 2021 0.9300 0.9600 0.9100 0.9500 208,416 +0.02(+2.15%)
Apr 12, 2021 0.9900 1.060 0.9200 0.9300 719,731 -0.07(-7.00%)
Apr 09, 2021 1.010 1.020 0.9300 1.000 486,622 -0.01(-0.99%)
Apr 08, 2021 1.030 1.030 0.9900 1.010 58,821 -0.01(-0.98%)
Apr 07, 2021 1.010 1.020 0.9900 1.020 137,411 +0.02(+2.00%)
Apr 06, 2021 1.030 1.040 1.000 1.000 182,994 -0.03(-2.91%)
Apr 05, 2021 1.000 1.030 0.9900 1.030 115,548 +0.04(+4.04%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Mar 31, 2021 0.9400 0.9900 0.9400 0.9700 165,978 +0.05(+5.43%)
Mar 30, 2021 0.9900 1.040 0.9200 0.9200 421,512 -0.10(-9.80%)
Mar 29, 2021 1.090 1.150 1.000 1.020 1,092,936 +0.15(+17.24%)
Mar 25, 2021 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Mar 24, 2021 0.9200 0.9200 0.8800 0.8900 185,298 -0.02(-2.20%)
Mar 23, 2021 0.9300 0.9300 0.8800 0.9100 392,515 -0.01(-1.09%)
Mar 22, 2021 1.000 1.000 0.9200 0.9200 409,542 -0.07(-7.07%)
Mar 19, 2021 0.9600 0.9900 0.9600 0.9900 168,434 +0.01(+1.02%)
Mar 18, 2021 0.9900 0.9900 0.9600 0.9800 170,954 -0.01(-1.01%)
Mar 17, 2021 0.9900 1.000 0.9600 0.9900 350,660 +0.01(+1.02%)
Mar 16, 2021 0.9900 0.9900 0.9300 0.9800 275,192 -0.02(-2.00%)
Mar 15, 2021 1.040 1.040 0.9600 1.000 257,363 -0.01(-0.99%)
Mar 12, 2021 1.020 1.050 0.9900 1.010 228,362 -0.03(-2.88%)
Mar 11, 2021 1.000 1.050 0.9900 1.040 325,654 +0.00(+0.00%)
Mar 10, 2021 1.050 1.050 0.9700 1.040 541,824 +0.00(+0.00%)
Mar 09, 2021 1.050 1.100 1.030 1.040 442,588 -0.01(-0.95%)
Mar 08, 2021 1.060 1.080 1.050 1.050 158,630 +0.00(+0.00%)
Mar 05, 2021 1.040 1.080 1.020 1.050 382,769 -0.02(-1.87%)
Mar 04, 2021 1.180 1.180 1.030 1.070 504,460 -0.11(-9.32%)
Mar 03, 2021 1.220 1.220 1.140 1.180 413,598 -0.02(-1.67%)
Mar 02, 2021 1.250 1.250 1.130 1.200 635,970 +0.06(+5.26%)
Mar 01, 2021 1.050 1.150 1.010 1.140 633,334 +0.14(+14.00%)
Feb 26, 2021 1.000 1.050 0.9700 1.000 727,975 +0.00(+0.00%)
Feb 25, 2021 1.050 1.050 0.9900 1.000 220,581 -0.02(-1.96%)
Feb 24, 2021 1.000 1.020 0.9800 1.020 221,205 +0.03(+3.03%)
Feb 23, 2021 1.000 1.000 0.9700 0.9900 202,190 -0.01(-1.00%)
Feb 22, 2021 1.020 1.020 0.9600 1.000 286,012 +0.00(+0.00%)
Feb 19, 2021 0.9800 1.000 0.9700 1.000 46,307 +0.02(+2.04%)
Feb 18, 2021 1.000 1.050 0.9800 0.9800 205,771 -0.01(-1.01%)
Feb 17, 2021 1.030 1.030 0.8800 0.9900 254,645 -0.04(-3.88%)
Feb 16, 2021 1.020 1.060 1.020 1.030 109,189 -0.01(-0.96%)
Feb 12, 2021 1.040 1.040 1.040 0 -0.03(-2.80%)
Feb 11, 2021 1.070 1.100 1.060 1.070 231,772 +0.00(+0.00%)
Feb 10, 2021 1.090 1.090 1.050 1.070 199,908 +0.01(+0.94%)
Feb 09, 2021 1.100 1.100 1.050 1.060 135,583 +0.00(+0.00%)
Feb 08, 2021 1.050 1.100 1.040 1.060 160,285 +0.01(+0.95%)
Feb 05, 2021 1.040 1.090 1.040 1.050 153,475 -0.02(-1.87%)
Feb 04, 2021 1.100 1.100 1.040 1.070 170,789 +0.01(+0.94%)
Feb 03, 2021 1.110 1.110 1.050 1.060 223,381 -0.03(-2.75%)
Feb 02, 2021 1.080 1.150 1.060 1.090 524,512 +0.04(+3.81%)
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.