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: 1:04 PM EDT, Jun 14, 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, 2017 0.2450 0.2500 0.2450 0.2500 185,760 +0.00(+0.00%)
Oct 30, 2017 0.2700 0.2700 0.2450 0.2500 72,600 -0.01(-3.85%)
Oct 27, 2017 0.2700 0.2700 0.2600 0.2600 11,500 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2700 0.2600 0.2600 31,500 +0.00(+0.00%)
Oct 25, 2017 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-3.70%)
Oct 24, 2017 0.2600 0.2700 0.2600 0.2700 281,500 +0.02(+8.00%)
Oct 23, 2017 0.2500 0.2600 0.2400 0.2500 155,500 +0.01(+4.17%)
Oct 20, 2017 0.2550 0.2550 0.2400 0.2400 56,000 -0.01(-4.00%)
Oct 19, 2017 0.2600 0.2600 0.2500 0.2500 129,000 -0.01(-3.85%)
Oct 18, 2017 0.2600 0.2600 0.2500 0.2600 121,200 +0.01(+4.00%)
Oct 17, 2017 0.2850 0.2850 0.2500 0.2500 104,000 -0.03(-9.09%)
Oct 16, 2017 0.2850 0.2900 0.2750 0.2750 75,750 -0.01(-1.79%)
Oct 13, 2017 0.2800 0.2850 0.2700 0.2800 108,500 +0.01(+1.82%)
Oct 12, 2017 0.3100 0.3100 0.2750 0.2750 128,350 -0.01(-5.17%)
Oct 11, 2017 0.3050 0.3100 0.2900 0.2900 249,425 -0.03(-7.94%)
Oct 10, 2017 0.2650 0.3300 0.2650 0.3150 852,500 +0.07(+26.00%)
Oct 06, 2017 0.2500 0.2550 0.2450 0.2500 621,500 +0.02(+6.38%)
Oct 05, 2017 0.2350 0.2400 0.2300 0.2350 42,500 +0.00(+0.00%)
Oct 04, 2017 0.2200 0.2500 0.2200 0.2350 268,000 +0.01(+4.44%)
Oct 03, 2017 0.2300 0.2300 0.2150 0.2250 44,500 -0.01(-2.17%)
Oct 02, 2017 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Sep 29, 2017 0.2300 0.2300 0.2200 0.2300 96,250 +0.00(+0.00%)
Sep 28, 2017 0.2300 0.2300 0.2300 0.2300 12,000 +0.00(+0.00%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2300 240,500 +0.00(+0.00%)
Sep 26, 2017 0.2300 0.2300 0.2200 0.2300 51,000 +0.00(+0.00%)
Sep 25, 2017 0.2000 0.2400 0.2000 0.2300 212,000 +0.03(+15.00%)
Sep 22, 2017 0.2000 0.2000 0.2000 0.2000 3,370 -0.00(-2.44%)
Sep 21, 2017 0.2000 0.2050 0.2000 0.2050 14,500 +0.00(+0.00%)
Sep 20, 2017 0.2000 0.2050 0.2000 0.2050 50,500 +0.00(+0.00%)
Sep 19, 2017 0.2050 0.2050 0.2050 0.2050 39,000 +0.00(+0.00%)
Sep 18, 2017 0.2050 0.2050 0.1950 0.2050 61,650 +0.00(+0.00%)
Sep 15, 2017 0.2000 0.2050 0.2000 0.2050 7,500 +0.01(+7.89%)
Sep 14, 2017 0.2000 0.2000 0.1900 0.1900 130,500 -0.01(-5.00%)
Sep 13, 2017 0.2000 0.2000 0.2000 0.2000 16,845 +0.00(+0.00%)
Sep 12, 2017 0.1900 0.2050 0.1800 0.2000 113,000 -0.01(-4.76%)
Sep 11, 2017 0.2050 0.2100 0.2050 0.2100 5,000 +0.01(+7.69%)
Sep 08, 2017 0.1900 0.1950 0.1900 0.1950 7,500 +0.00(+0.00%)
Sep 07, 2017 0.1950 0.1950 0.1950 0.1950 4,000 +0.01(+5.41%)
Sep 06, 2017 0.1900 0.1900 0.1850 0.1850 15,000 -0.01(-5.13%)
Sep 05, 2017 0.1950 0.1950 0.1950 0.1950 14,000 +0.01(+2.63%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.1900 17,500 +0.00(+0.00%)
Aug 31, 2017 0.2050 0.2100 0.1900 0.1900 80,000 -0.02(-11.63%)
Aug 30, 2017 0.2150 0.2200 0.2150 0.2150 30,000 +0.01(+4.88%)
Aug 29, 2017 0.2000 0.2050 0.2000 0.2050 8,000 +0.00(+2.50%)
Aug 28, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Aug 25, 2017 0.1950 0.1950 0.1800 0.1800 18,000 -0.01(-5.26%)
Aug 24, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 23, 2017 0.1900 0.1900 0.1850 0.1850 8,000 -0.01(-2.63%)
Aug 22, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Aug 21, 2017 0.1900 0.1900 0.1900 0.1900 5,500 +0.00(+0.00%)
Aug 18, 2017 0.1900 0.1900 0.1900 0.1900 26,000 -0.01(-2.56%)
Aug 17, 2017 0.1950 0.1950 0.1850 0.1950 17,000 +0.01(+2.63%)
Aug 16, 2017 0.1950 0.1950 0.1900 0.1900 7,000 +0.01(+2.70%)
Aug 14, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 11, 2017 0.1750 0.1750 0.1750 0.1750 28,000 +0.00(+0.00%)
Aug 10, 2017 0.1750 0.1750 0.1750 0.1750 23,500 -0.01(-2.78%)
Aug 08, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 04, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 03, 2017 0.1900 0.1900 0.1850 0.1850 19,000 -0.01(-2.63%)
Aug 02, 2017 0.1900 0.1900 0.1900 0.1900 11,500 +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.