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 (%)
Jul 31, 2023 1.940 1.940 1.864 1.900 14,909 +0.02(+1.33%)
Jul 28, 2023 1.890 1.890 1.860 1.875 15,940 +0.00(+0.27%)
Jul 27, 2023 1.970 1.970 1.850 1.870 21,642 -0.06(-3.11%)
Jul 26, 2023 1.880 1.930 1.860 1.930 22,913 +0.07(+3.76%)
Jul 25, 2023 1.850 1.880 1.850 1.860 17,700 +0.02(+1.09%)
Jul 24, 2023 1.900 1.900 1.830 1.840 18,139 -0.05(-2.65%)
Jul 21, 2023 1.980 1.980 1.875 1.890 29,357 -0.07(-3.57%)
Jul 20, 2023 2.100 2.100 1.950 1.960 55,150 -0.12(-5.77%)
Jul 19, 2023 2.080 2.130 2.010 2.080 98,832 +0.06(+2.97%)
Jul 18, 2023 1.980 2.050 1.940 2.020 72,863 +0.09(+4.66%)
Jul 17, 2023 1.910 1.960 1.870 1.930 23,290 +0.03(+1.57%)
Jul 14, 2023 1.870 1.910 1.860 1.900 30,737 +0.02(+1.07%)
Jul 13, 2023 1.860 1.880 1.830 1.880 22,924 +0.04(+2.17%)
Jul 12, 2023 1.790 1.865 1.790 1.840 26,593 +0.05(+2.79%)
Jul 11, 2023 1.740 1.810 1.730 1.790 8,820 +0.07(+4.07%)
Jul 10, 2023 1.720 1.740 1.660 1.720 25,138 +0.05(+2.99%)
Jul 07, 2023 1.650 1.680 1.650 1.670 10,439 +0.02(+1.21%)
Jul 06, 2023 1.660 1.680 1.560 1.650 29,434 +0.00(+0.00%)
Jul 05, 2023 1.660 1.660 1.630 1.650 8,946 -0.01(-0.60%)
Jul 03, 2023 1.630 1.660 1.591 1.660 4,296 +0.03(+1.84%)
Jun 30, 2023 1.625 1.660 1.625 1.630 13,203 -0.01(-0.61%)
Jun 29, 2023 1.630 1.658 1.630 1.640 36,780 -0.01(-0.61%)
Jun 28, 2023 1.620 1.660 1.620 1.650 32,925 +0.03(+1.85%)
Jun 27, 2023 1.668 1.677 1.620 1.620 22,701 -0.04(-2.41%)
Jun 26, 2023 1.660 1.670 1.650 1.660 11,568 -0.01(-0.60%)
Jun 23, 2023 1.660 1.670 1.650 1.670 14,869 -0.01(-0.60%)
Jun 22, 2023 1.670 1.750 1.670 1.680 68,211 +0.00(+0.00%)
Jun 21, 2023 1.660 1.700 1.660 1.680 18,639 +0.00(+0.30%)
Jun 20, 2023 1.680 1.680 1.660 1.675 32,187 +0.02(+0.90%)
Jun 16, 2023 1.700 1.720 1.660 1.660 44,875 -0.04(-2.35%)
Jun 15, 2023 1.690 1.700 1.640 1.700 33,103 +0.08(+4.94%)
Jun 14, 2023 1.740 1.760 1.590 1.620 93,387 -0.15(-8.47%)
Jun 13, 2023 1.780 1.785 1.720 1.770 66,796 +0.02(+1.14%)
Jun 12, 2023 1.850 1.860 1.690 1.750 125,409 -0.07(-3.85%)
Jun 09, 2023 1.890 1.930 1.750 1.820 241,482 -0.11(-5.70%)
Jun 08, 2023 2.080 2.250 1.860 1.930 4,167,909 +0.13(+7.22%)
Jun 07, 2023 1.910 1.909 1.776 1.800 13,842 +0.04(+2.27%)
Jun 06, 2023 1.770 1.800 1.740 1.760 4,193 -0.04(-2.22%)
Jun 05, 2023 1.820 1.933 1.790 1.800 3,582 +0.00(+0.00%)
Jun 02, 2023 1.740 1.805 1.670 1.800 4,595 +0.08(+4.65%)
Jun 01, 2023 1.660 1.790 1.660 1.720 14,547 +0.02(+1.18%)
May 31, 2023 1.780 1.780 1.680 1.700 6,330 -0.04(-2.30%)
May 30, 2023 1.790 1.827 1.770 1.740 5,691 -0.05(-2.79%)
May 26, 2023 1.820 1.840 1.775 1.790 15,939 +0.00(+0.00%)
May 25, 2023 1.820 1.821 1.770 1.790 9,195 -0.06(-3.24%)
May 24, 2023 1.820 1.850 1.820 1.850 2,051 -0.02(-1.07%)
May 23, 2023 1.860 2.017 1.760 1.870 12,303 +0.03(+1.63%)
May 22, 2023 1.880 1.881 1.835 1.840 3,591 -0.03(-1.60%)
May 19, 2023 1.860 1.930 1.860 1.870 1,982 -0.01(-0.80%)
May 18, 2023 1.890 1.920 1.870 1.885 4,850 -0.05(-2.84%)
May 17, 2023 1.870 1.940 1.830 1.940 3,006 +0.09(+4.86%)
May 16, 2023 1.830 1.855 1.830 1.850 1,732 -0.05(-2.63%)
May 15, 2023 2.060 2.060 1.900 1.900 6,251 +0.02(+1.06%)
May 12, 2023 1.920 1.920 1.860 1.880 18,471 -0.04(-2.08%)
May 11, 2023 1.870 1.920 1.845 1.920 42,811 +0.03(+1.59%)
May 10, 2023 1.860 1.890 1.810 1.890 32,678 +0.06(+3.28%)
May 09, 2023 1.880 1.920 1.830 1.830 24,309 +0.02(+1.10%)
May 08, 2023 1.860 1.880 1.810 1.810 2,929 -0.04(-2.43%)
May 05, 2023 1.870 1.870 1.830 1.855 6,391 +0.02(+1.37%)
May 04, 2023 1.820 1.830 1.790 1.830 1,190 +0.06(+3.39%)
May 03, 2023 1.830 1.880 1.770 1.770 39,484 -0.05(-2.75%)
May 02, 2023 1.790 1.820 1.760 1.820 28,945 +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.