Skip to main content

Alithya Group Inc Cl A (NQ: ALYA )

1.770 +0.010 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 1.790 1.835 1.750 1.770 72,993 +0.01(+0.57%)
Feb 03, 2023 1.740 1.770 1.740 1.760 14,100 +0.04(+2.33%)
Feb 02, 2023 1.810 1.810 1.720 1.720 14,876 -0.05(-2.82%)
Feb 01, 2023 1.780 1.780 1.720 1.770 24,140 -0.00(-0.28%)
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%)
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.