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 (%)
Nov 29, 2019 2.260 2.260 2.240 2.250 3,000 -0.01(-0.44%)
Nov 27, 2019 2.250 2.264 2.230 2.260 11,500 +0.03(+1.35%)
Nov 26, 2019 2.230 2.290 2.210 2.230 20,175 -0.01(-0.45%)
Nov 25, 2019 2.420 2.420 2.220 2.240 20,648 -0.21(-8.57%)
Nov 22, 2019 2.500 2.500 2.400 2.450 5,000 +0.11(+4.70%)
Nov 21, 2019 2.370 2.400 2.340 2.340 8,598 +0.00(+0.00%)
Nov 20, 2019 2.480 2.530 2.340 2.340 9,730 -0.17(-6.77%)
Nov 19, 2019 2.608 2.608 2.510 2.510 2,128 -0.10(-3.83%)
Nov 18, 2019 2.650 2.650 2.590 2.610 2,900 -0.02(-0.76%)
Nov 15, 2019 2.660 2.718 2.550 2.630 12,600 +0.06(+2.33%)
Nov 14, 2019 2.430 2.640 2.430 2.570 22,870 +0.42(+19.53%)
Nov 13, 2019 2.920 2.920 2.150 2.150 36,150 -0.77(-26.37%)
Nov 12, 2019 2.920 2.955 2.900 2.920 28,362 +0.03(+1.04%)
Nov 11, 2019 2.880 2.930 2.870 2.890 51,582 -0.01(-0.34%)
Nov 08, 2019 2.860 2.920 2.838 2.900 24,500 +0.05(+1.75%)
Nov 07, 2019 2.750 2.850 2.730 2.850 32,662 +0.10(+3.64%)
Nov 06, 2019 2.740 2.757 2.738 2.750 4,958 -0.01(-0.36%)
Nov 05, 2019 2.790 2.790 2.730 2.760 2,912 -0.07(-2.47%)
Nov 04, 2019 2.790 2.860 2.730 2.830 6,916 +0.06(+2.17%)
Nov 01, 2019 2.750 2.790 2.724 2.770 21,800 +0.06(+2.21%)
Oct 31, 2019 2.790 2.790 2.710 2.710 95,020 -0.08(-2.87%)
Oct 30, 2019 2.790 2.790 2.770 2.790 2,729 +0.00(+0.00%)
Oct 29, 2019 2.730 2.790 2.730 2.790 1,710 +0.06(+2.20%)
Oct 28, 2019 2.740 2.760 2.730 2.730 897 +0.00(+0.00%)
Oct 25, 2019 2.765 2.765 2.730 2.730 1,500 +0.00(+0.00%)
Oct 24, 2019 2.860 2.860 2.730 2.730 12,378 -0.09(-3.19%)
Oct 23, 2019 2.820 2.830 2.770 2.820 14,088 +0.09(+3.30%)
Oct 22, 2019 2.820 2.820 2.730 2.730 6,616 -0.17(-5.86%)
Oct 21, 2019 2.870 2.900 2.830 2.900 1,529 +0.05(+1.75%)
Oct 18, 2019 2.830 2.850 2.802 2.850 2,200 +0.07(+2.52%)
Oct 17, 2019 2.800 2.820 2.780 2.780 1,182 -0.02(-0.71%)
Oct 16, 2019 2.850 2.860 2.800 2.800 10,754 +0.00(+0.00%)
Oct 15, 2019 2.830 2.860 2.800 2.800 7,360 -0.02(-0.71%)
Oct 14, 2019 2.750 2.850 2.730 2.820 8,290 -0.06(-2.08%)
Oct 11, 2019 2.890 2.910 2.880 2.880 8,200 +0.01(+0.35%)
Oct 10, 2019 2.920 2.920 2.870 2.870 7,149 -0.05(-1.71%)
Oct 09, 2019 2.910 2.950 2.870 2.920 8,936 +0.01(+0.34%)
Oct 08, 2019 3.000 3.000 2.870 2.910 11,871 -0.05(-1.69%)
Oct 07, 2019 2.870 2.970 2.870 2.960 13,768 +0.11(+3.86%)
Oct 04, 2019 2.920 2.930 2.850 2.850 6,300 -0.07(-2.40%)
Oct 03, 2019 2.940 2.950 2.890 2.920 9,154 -0.01(-0.34%)
Oct 02, 2019 2.890 2.950 2.890 2.930 2,129 +0.08(+2.81%)
Oct 01, 2019 2.970 2.970 2.850 2.850 1,011 -0.11(-3.72%)
Sep 30, 2019 2.920 3.000 2.920 2.960 20,423 +0.06(+2.07%)
Sep 27, 2019 2.860 2.900 2.860 2.900 4,500 +0.05(+1.75%)
Sep 26, 2019 2.820 2.850 2.800 2.850 4,148 +0.13(+4.78%)
Sep 25, 2019 2.830 2.860 2.720 2.720 1,856 -0.12(-4.33%)
Sep 24, 2019 2.900 2.900 2.835 2.843 9,673 -0.04(-1.28%)
Sep 23, 2019 2.870 2.960 2.740 2.880 12,416 +0.17(+6.27%)
Sep 20, 2019 2.930 2.930 2.710 2.710 46,800 -0.19(-6.55%)
Sep 19, 2019 2.960 2.990 2.850 2.900 9,158 +0.03(+1.05%)
Sep 18, 2019 3.090 3.195 2.840 2.870 35,225 -0.20(-6.51%)
Sep 17, 2019 2.900 3.100 2.900 3.070 31,525 +0.16(+5.50%)
Sep 16, 2019 2.930 2.950 2.910 2.910 1,573 +0.01(+0.34%)
Sep 13, 2019 2.880 2.900 2.880 2.900 3,400 -0.03(-1.02%)
Sep 12, 2019 2.860 2.930 2.820 2.930 17,266 +0.09(+3.17%)
Sep 11, 2019 2.850 2.850 2.760 2.840 34,956 +0.02(+0.71%)
Sep 10, 2019 2.840 2.850 2.800 2.820 6,635 +0.01(+0.36%)
Sep 09, 2019 2.820 2.840 2.770 2.810 6,019 +0.00(+0.00%)
Sep 06, 2019 2.770 2.850 2.770 2.810 48,500 +0.01(+0.36%)
Sep 05, 2019 2.790 2.810 2.740 2.800 6,538 +0.00(+0.00%)
Sep 04, 2019 2.768 2.800 2.768 2.800 3,640 +0.04(+1.45%)
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.