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 (%)
Feb 26, 2021 2.280 2.280 2.120 2.180 169,500 -0.08(-3.54%)
Feb 25, 2021 2.360 2.410 2.230 2.260 127,769 -0.08(-3.42%)
Feb 24, 2021 2.200 2.420 2.200 2.340 152,979 +0.13(+5.88%)
Feb 23, 2021 2.160 2.350 2.010 2.210 514,281 -0.21(-8.68%)
Feb 22, 2021 2.610 2.610 2.410 2.420 303,055 -0.20(-7.63%)
Feb 19, 2021 2.660 2.680 2.600 2.620 188,600 -0.07(-2.60%)
Feb 18, 2021 2.740 2.785 2.620 2.690 192,716 -0.09(-3.24%)
Feb 17, 2021 2.610 2.900 2.570 2.780 1,141,633 +0.13(+4.91%)
Feb 16, 2021 2.640 2.740 2.560 2.650 415,432 +0.02(+0.76%)
Feb 12, 2021 2.710 2.710 2.610 2.630 232,800 -0.03(-1.13%)
Feb 11, 2021 2.830 2.900 2.610 2.660 642,306 -0.22(-7.64%)
Feb 10, 2021 2.710 2.930 2.550 2.880 761,716 +0.20(+7.46%)
Feb 09, 2021 2.700 2.740 2.600 2.680 284,079 +0.03(+1.13%)
Feb 08, 2021 2.620 2.710 2.610 2.650 286,221 +0.03(+1.15%)
Feb 05, 2021 2.650 2.680 2.580 2.620 256,000 -0.04(-1.50%)
Feb 04, 2021 2.660 2.740 2.590 2.660 422,162 -0.03(-1.12%)
Feb 03, 2021 2.600 2.690 2.500 2.690 462,227 +0.09(+3.46%)
Feb 02, 2021 2.910 2.940 2.510 2.600 1,600,687 -0.61(-19.00%)
Feb 01, 2021 4.770 5.470 3.150 3.210 14,956,298 +0.70(+27.89%)
Jan 29, 2021 2.470 2.540 2.470 2.510 6,400 +0.04(+1.62%)
Jan 28, 2021 2.430 2.570 2.430 2.470 21,108 +0.02(+0.82%)
Jan 27, 2021 2.550 2.570 2.400 2.450 15,621 -0.10(-3.92%)
Jan 26, 2021 2.400 2.670 2.400 2.550 58,166 +0.13(+5.37%)
Jan 25, 2021 2.370 2.430 2.362 2.420 3,504 +0.05(+2.20%)
Jan 22, 2021 2.410 2.410 2.320 2.368 9,000 -0.04(-1.74%)
Jan 21, 2021 2.370 2.450 2.350 2.410 6,052 +0.03(+1.26%)
Jan 20, 2021 2.400 2.489 2.380 2.380 5,821 -0.07(-2.86%)
Jan 19, 2021 2.450 2.490 2.280 2.450 19,915 -0.03(-1.21%)
Jan 15, 2021 2.500 2.515 2.470 2.480 9,300 -0.05(-1.97%)
Jan 14, 2021 2.550 2.550 2.490 2.530 14,321 -0.02(-0.78%)
Jan 13, 2021 2.340 2.590 2.340 2.550 61,589 +0.08(+3.24%)
Jan 12, 2021 2.180 2.670 2.140 2.470 773,522 +0.34(+15.96%)
Jan 11, 2021 2.150 2.220 2.130 2.130 5,087 -0.03(-1.39%)
Jan 08, 2021 2.230 2.230 2.150 2.160 19,400 -0.08(-3.57%)
Jan 07, 2021 2.250 2.260 2.240 2.240 3,275 -0.01(-0.44%)
Jan 06, 2021 2.250 2.271 2.240 2.250 6,047 -0.01(-0.44%)
Jan 05, 2021 2.190 2.270 2.130 2.260 5,161 +0.10(+4.63%)
Jan 04, 2021 2.070 2.270 2.070 2.160 7,673 +0.07(+3.35%)
Dec 31, 2020 2.090 2.090 2.090 18,010 -0.06(-2.79%)
Dec 30, 2020 2.180 2.280 2.140 2.150 18,010 +0.01(+0.47%)
Dec 29, 2020 2.180 2.200 2.100 2.140 13,236 +0.02(+0.94%)
Dec 28, 2020 2.200 2.200 2.120 2.120 4,831 -0.04(-1.85%)
Dec 24, 2020 2.150 2.200 2.150 2.160 3,100 -0.01(-0.46%)
Dec 23, 2020 2.210 2.240 2.150 2.170 3,882 -0.03(-1.36%)
Dec 22, 2020 2.280 2.280 2.200 2.200 2,780 -0.04(-1.79%)
Dec 21, 2020 2.270 2.290 2.215 2.240 7,770 -0.02(-0.88%)
Dec 18, 2020 2.250 2.300 2.250 2.260 7,500 +0.01(+0.44%)
Dec 17, 2020 2.310 2.400 2.250 2.250 4,583 -0.07(-3.02%)
Dec 16, 2020 2.330 2.370 2.280 2.320 37,428 +0.05(+2.20%)
Dec 15, 2020 2.360 2.360 2.270 2.270 12,822 +0.01(+0.44%)
Dec 14, 2020 2.290 2.290 2.215 2.260 6,021 -0.08(-3.42%)
Dec 11, 2020 2.290 2.340 2.290 2.340 1,400 -0.01(-0.43%)
Dec 10, 2020 2.360 2.390 2.310 2.350 6,319 +0.09(+3.98%)
Dec 09, 2020 2.410 2.530 2.240 2.260 26,474 -0.18(-7.38%)
Dec 08, 2020 2.490 2.560 2.411 2.440 21,550 +0.04(+1.67%)
Dec 07, 2020 2.410 2.450 2.360 2.400 13,605 -0.07(-2.83%)
Dec 04, 2020 2.560 2.560 2.450 2.470 4,300 +0.00(+0.00%)
Dec 03, 2020 2.410 2.600 2.410 2.470 32,944 +0.00(+0.00%)
Dec 02, 2020 2.390 2.500 2.320 2.470 15,264 +0.03(+1.23%)
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.