Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alithya Group Inc Cl A (NQ: ALYA )

1.130 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 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 (%)
Jan 31, 2023 1.790 1.805 1.770 1.775 13,858 -0.01(-0.28%)
Jan 30, 2023 1.890 1.900 1.780 1.780 21,628 +0.00(+0.00%)
Jan 27, 2023 1.790 1.800 1.760 1.780 14,651 -0.01(-0.56%)
Jan 26, 2023 1.730 1.800 1.730 1.790 10,453 +0.06(+3.47%)
Jan 25, 2023 1.750 1.750 1.650 1.730 41,813 -0.01(-0.57%)
Jan 24, 2023 1.770 1.780 1.740 1.740 13,631 -0.03(-1.69%)
Jan 23, 2023 1.760 1.800 1.730 1.770 15,970 +0.00(+0.00%)
Jan 20, 2023 1.740 1.770 1.740 1.770 16,771 +0.01(+0.57%)
Jan 19, 2023 1.750 1.760 1.750 1.760 2,305 +0.01(+0.57%)
Jan 18, 2023 1.780 1.790 1.750 1.750 72,661 -0.01(-0.57%)
Jan 17, 2023 1.790 1.820 1.760 1.760 11,098 -0.02(-1.12%)
Jan 13, 2023 1.810 1.810 1.760 1.780 14,242 -0.06(-3.26%)
Jan 12, 2023 1.900 1.900 1.800 1.840 64,955 +0.01(+0.55%)
Jan 11, 2023 1.750 1.850 1.750 1.830 11,424 +0.09(+5.17%)
Jan 10, 2023 1.690 1.810 1.640 1.740 36,765 +0.05(+2.96%)
Jan 09, 2023 1.710 1.710 1.660 1.690 8,168 +0.06(+3.68%)
Jan 06, 2023 1.650 1.650 1.620 1.630 4,120 +0.03(+1.87%)
Jan 05, 2023 1.580 1.610 1.580 1.600 1,593 -0.07(-4.19%)
Jan 04, 2023 1.500 1.720 1.500 1.670 9,531 +0.17(+11.33%)
Jan 03, 2023 1.500 1.511 1.490 1.500 1,195 +0.00(+0.00%)
Dec 30, 2022 1.510 1.550 1.480 1.500 23,161 +0.00(+0.00%)
Dec 29, 2022 1.470 1.520 1.450 1.500 48,028 +0.04(+2.74%)
Dec 28, 2022 1.500 1.500 1.450 1.460 37,349 +0.01(+0.69%)
Dec 27, 2022 1.470 1.490 1.430 1.450 2,964 -0.04(-2.68%)
Dec 23, 2022 1.500 1.520 1.480 1.490 145,207 -0.01(-0.67%)
Dec 22, 2022 1.480 1.520 1.460 1.500 28,260 +0.02(+1.35%)
Dec 21, 2022 1.510 1.550 1.430 1.480 125,774 -0.01(-0.67%)
Dec 20, 2022 1.510 1.580 1.480 1.490 62,328 -0.05(-3.25%)
Dec 19, 2022 1.550 1.560 1.513 1.540 51,675 +0.01(+0.65%)
Dec 16, 2022 1.560 1.580 1.520 1.530 72,657 -0.01(-0.65%)
Dec 15, 2022 1.590 1.590 1.540 1.540 11,144 -0.02(-1.28%)
Dec 14, 2022 1.590 1.660 1.550 1.560 24,259 -0.03(-1.89%)
Dec 13, 2022 1.640 1.645 1.580 1.590 26,212 -0.01(-0.63%)
Dec 12, 2022 1.570 1.640 1.570 1.600 87,165 +0.01(+0.63%)
Dec 09, 2022 1.610 1.610 1.560 1.590 9,474 -0.01(-0.63%)
Dec 08, 2022 1.610 1.620 1.590 1.600 23,757 +0.02(+1.27%)
Dec 07, 2022 1.640 1.640 1.580 1.580 34,552 -0.05(-3.07%)
Dec 06, 2022 1.680 1.700 1.630 1.630 23,839 -0.04(-2.40%)
Dec 05, 2022 1.705 1.705 1.650 1.670 23,033 -0.03(-1.76%)
Dec 02, 2022 1.770 1.790 1.670 1.700 115,984 -0.05(-2.86%)
Dec 01, 2022 1.760 1.810 1.740 1.750 2,249 +0.00(+0.00%)
Nov 30, 2022 1.760 1.777 1.730 1.750 2,648 -0.00(-0.28%)
Nov 29, 2022 1.700 1.755 1.680 1.755 59,935 +0.05(+3.24%)
Nov 28, 2022 1.750 1.750 1.700 1.700 2,462 -0.05(-2.86%)
Nov 25, 2022 1.750 1.750 1.750 1.750 168 +0.00(+0.00%)
Nov 23, 2022 1.770 1.770 1.740 1.750 18,923 +0.00(+0.29%)
Nov 22, 2022 1.750 1.785 1.730 1.745 10,507 +0.01(+0.29%)
Nov 21, 2022 1.760 1.780 1.740 1.740 2,325 -0.07(-3.87%)
Nov 18, 2022 1.850 1.850 1.790 1.810 8,269 +0.00(+0.00%)
Nov 17, 2022 1.860 1.860 1.800 1.810 3,717 -0.05(-2.69%)
Nov 16, 2022 1.900 1.900 1.860 1.860 4,561 -0.02(-1.06%)
Nov 15, 2022 1.940 1.960 1.870 1.880 14,278 -0.01(-0.53%)
Nov 14, 2022 1.780 1.900 1.780 1.890 53,677 +0.07(+3.85%)
Nov 11, 2022 1.780 1.850 1.740 1.820 47,800 +0.08(+4.60%)
Nov 10, 2022 1.765 1.835 1.740 1.740 27,784 +0.06(+3.57%)
Nov 09, 2022 1.630 1.705 1.630 1.680 5,651 +0.02(+1.20%)
Nov 08, 2022 1.720 1.760 1.640 1.660 44,667 -0.04(-2.35%)
Nov 07, 2022 1.750 1.780 1.690 1.700 20,692 -0.04(-2.30%)
Nov 04, 2022 1.770 1.770 1.710 1.740 3,085 -0.01(-0.57%)
Nov 03, 2022 1.720 1.750 1.720 1.750 1,011 -0.00(-0.01%)
Nov 02, 2022 1.800 1.810 1.740 1.750 53,872 -0.04(-2.23%)
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.