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, 2020 2.843 2.843 2.770 2.825 2,300 -0.06(-2.25%)
Jan 30, 2020 2.850 2.900 2.790 2.890 5,559 +0.09(+3.21%)
Jan 29, 2020 2.660 2.800 2.660 2.800 2,016 +0.12(+4.48%)
Jan 28, 2020 2.650 2.680 2.650 2.680 1,821 +0.06(+2.29%)
Jan 27, 2020 2.650 2.660 2.550 2.620 4,779 -0.05(-1.87%)
Jan 24, 2020 2.520 2.670 2.520 2.670 2,100 +0.14(+5.53%)
Jan 23, 2020 2.671 2.671 2.530 2.530 1,496 -0.22(-8.00%)
Jan 22, 2020 2.750 2.770 2.640 2.750 10,599 -0.04(-1.43%)
Jan 21, 2020 2.760 2.790 2.710 2.790 21,951 -0.03(-1.06%)
Jan 17, 2020 2.860 2.860 2.780 2.820 8,300 -0.03(-1.05%)
Jan 16, 2020 2.804 2.850 2.804 2.850 4,279 +0.08(+2.89%)
Jan 15, 2020 2.830 2.880 2.770 2.770 13,600 -0.06(-2.12%)
Jan 14, 2020 2.840 2.870 2.830 2.830 16,885 -0.01(-0.35%)
Jan 13, 2020 2.810 2.850 2.780 2.840 17,694 +0.10(+3.65%)
Jan 10, 2020 2.750 2.810 2.740 2.740 6,400 -0.02(-0.72%)
Jan 09, 2020 2.820 2.830 2.745 2.760 3,842 -0.10(-3.33%)
Jan 08, 2020 2.890 2.890 2.845 2.855 6,940 -0.02(-0.52%)
Jan 07, 2020 2.830 2.870 2.780 2.870 17,878 +0.04(+1.41%)
Jan 06, 2020 2.800 2.840 2.700 2.830 4,907 -0.02(-0.70%)
Jan 03, 2020 2.800 2.860 2.800 2.850 8,900 -0.01(-0.35%)
Jan 02, 2020 2.780 2.860 2.780 2.860 11,009 +0.08(+2.88%)
Dec 31, 2019 2.850 2.850 2.620 2.780 106,800 -0.05(-1.77%)
Dec 30, 2019 2.860 2.860 2.824 2.830 1,488 -0.05(-1.74%)
Dec 27, 2019 2.700 2.910 2.700 2.880 27,900 +0.05(+1.77%)
Dec 26, 2019 2.830 2.830 2.830 2.830 726 -0.02(-0.70%)
Dec 24, 2019 2.940 2.950 2.850 2.850 9,500 -0.05(-1.72%)
Dec 23, 2019 2.920 2.950 2.900 2.900 23,385 +0.00(+0.00%)
Dec 20, 2019 2.900 2.970 2.900 2.900 18,500 -0.07(-2.36%)
Dec 19, 2019 2.950 3.000 2.920 2.970 31,753 +0.09(+3.13%)
Dec 18, 2019 2.590 2.950 2.590 2.880 16,623 +0.26(+10.13%)
Dec 17, 2019 2.648 2.730 2.600 2.615 46,098 +0.08(+2.95%)
Dec 16, 2019 2.720 2.720 2.540 2.540 25,965 +0.06(+2.42%)
Dec 13, 2019 2.520 2.560 2.430 2.480 75,800 +0.00(+0.00%)
Dec 12, 2019 2.569 2.569 2.470 2.480 7,188 -0.04(-1.59%)
Dec 11, 2019 2.540 2.620 2.480 2.520 37,668 +0.05(+2.02%)
Dec 10, 2019 2.400 2.590 2.400 2.470 46,631 +0.07(+2.92%)
Dec 09, 2019 2.210 2.450 2.210 2.400 46,572 +0.22(+10.09%)
Dec 06, 2019 2.190 2.200 2.010 2.180 60,200 -0.02(-0.91%)
Dec 05, 2019 2.187 2.200 2.187 2.200 4,932 -0.01(-0.45%)
Dec 04, 2019 2.225 2.284 2.185 2.210 20,947 -0.03(-1.34%)
Dec 03, 2019 2.230 2.250 2.160 2.240 14,604 -0.03(-1.32%)
Dec 02, 2019 2.230 2.270 2.230 2.270 2,069 +0.02(+0.89%)
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%)
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.