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, 2024 1.160 1.250 1.100 1.190 111,872 +0.02(+1.71%)
Jan 30, 2024 1.360 1.360 1.110 1.170 206,454 -0.16(-12.03%)
Jan 29, 2024 1.460 1.460 1.330 1.330 14,375 -0.10(-6.99%)
Jan 26, 2024 1.470 1.470 1.410 1.430 13,005 -0.04(-2.72%)
Jan 25, 2024 1.500 1.500 1.440 1.470 8,943 +0.02(+1.38%)
Jan 24, 2024 1.440 1.500 1.440 1.450 9,143 +0.01(+0.69%)
Jan 23, 2024 1.490 1.500 1.440 1.440 20,425 -0.03(-2.04%)
Jan 22, 2024 1.490 1.500 1.470 1.470 16,549 -0.03(-2.00%)
Jan 19, 2024 1.530 1.530 1.480 1.500 10,757 +0.00(+0.00%)
Jan 18, 2024 1.490 1.510 1.490 1.500 25,402 +0.02(+1.35%)
Jan 17, 2024 1.460 1.495 1.455 1.480 24,322 +0.00(+0.00%)
Jan 16, 2024 1.500 1.485 1.460 1.480 42,885 +0.00(+0.00%)
Jan 12, 2024 1.440 1.488 1.440 1.480 36,845 +0.06(+4.23%)
Jan 11, 2024 1.370 1.439 1.370 1.420 22,136 +0.02(+1.43%)
Jan 10, 2024 1.390 1.420 1.380 1.400 17,181 +0.00(+0.00%)
Jan 09, 2024 1.340 1.420 1.340 1.400 23,165 +0.02(+1.45%)
Jan 08, 2024 1.360 1.380 1.310 1.380 16,677 +0.05(+3.76%)
Jan 05, 2024 1.310 1.340 1.303 1.330 16,699 +0.03(+2.31%)
Jan 04, 2024 1.280 1.310 1.240 1.300 12,314 +0.06(+4.84%)
Jan 03, 2024 1.270 1.270 1.240 1.240 8,853 -0.08(-6.42%)
Jan 02, 2024 1.360 1.360 1.290 1.325 23,813 -0.01(-0.38%)
Dec 29, 2023 1.330 1.340 1.300 1.330 22,946 +0.00(+0.00%)
Dec 28, 2023 1.200 1.350 1.200 1.330 34,020 +0.11(+8.65%)
Dec 27, 2023 1.170 1.230 1.170 1.224 11,017 +0.02(+2.01%)
Dec 26, 2023 1.230 1.230 1.180 1.200 25,361 +0.05(+4.35%)
Dec 22, 2023 1.190 1.200 1.130 1.150 70,883 -0.05(-4.17%)
Dec 21, 2023 1.210 1.220 1.172 1.200 28,770 -0.03(-2.44%)
Dec 20, 2023 1.230 1.270 1.210 1.230 41,674 +0.02(+1.65%)
Dec 19, 2023 1.150 1.220 1.150 1.210 26,972 +0.08(+7.08%)
Dec 18, 2023 1.060 1.160 1.060 1.130 47,393 +0.01(+0.89%)
Dec 15, 2023 1.110 1.140 1.100 1.120 104,610 +0.01(+0.90%)
Dec 14, 2023 1.060 1.160 1.050 1.110 82,882 +0.05(+4.72%)
Dec 13, 2023 1.000 1.060 0.9835 1.060 32,842 +0.08(+8.09%)
Dec 12, 2023 0.9900 1.011 0.9807 0.9807 47,493 -0.04(-3.85%)
Dec 11, 2023 1.030 1.030 0.9800 1.020 54,760 -0.01(-0.97%)
Dec 08, 2023 1.020 1.030 1.010 1.030 62,622 -0.01(-0.96%)
Dec 07, 2023 1.080 1.100 1.020 1.040 39,935 -0.03(-2.80%)
Dec 06, 2023 1.080 1.100 1.070 1.070 23,991 -0.03(-2.73%)
Dec 05, 2023 1.120 1.120 1.080 1.100 24,845 +0.02(+1.85%)
Dec 04, 2023 1.090 1.130 1.070 1.080 105,144 -0.03(-2.72%)
Dec 01, 2023 1.120 1.155 1.100 1.110 47,881 +0.00(+0.02%)
Nov 30, 2023 1.110 1.120 1.090 1.110 26,268 +0.01(+0.91%)
Nov 29, 2023 1.150 1.150 1.010 1.100 46,203 -0.03(-2.65%)
Nov 28, 2023 1.150 1.160 1.090 1.130 66,902 -0.03(-2.16%)
Nov 27, 2023 1.160 1.180 1.140 1.155 20,022 -0.03(-2.94%)
Nov 24, 2023 1.160 1.200 1.160 1.190 7,153 -0.01(-0.42%)
Nov 22, 2023 1.190 1.210 1.156 1.195 5,007 +0.01(+0.42%)
Nov 21, 2023 1.170 1.210 1.170 1.190 21,622 -0.01(-0.83%)
Nov 20, 2023 1.220 1.220 1.170 1.200 32,381 +0.00(+0.00%)
Nov 17, 2023 1.210 1.220 1.190 1.200 20,828 +0.00(+0.00%)
Nov 16, 2023 1.220 1.220 1.170 1.200 29,296 +0.00(+0.00%)
Nov 15, 2023 1.190 1.236 1.170 1.200 37,597 +0.01(+0.84%)
Nov 14, 2023 1.250 1.300 1.170 1.190 125,538 -0.15(-11.19%)
Nov 13, 2023 1.390 1.390 1.310 1.340 26,722 +0.02(+1.52%)
Nov 10, 2023 1.260 1.320 1.260 1.320 44,765 +0.04(+3.13%)
Nov 09, 2023 1.280 1.310 1.250 1.280 46,298 +0.02(+1.59%)
Nov 08, 2023 1.320 1.320 1.260 1.260 30,666 -0.06(-4.55%)
Nov 07, 2023 1.400 1.400 1.320 1.320 40,112 -0.02(-1.49%)
Nov 06, 2023 1.390 1.390 1.330 1.340 12,669 -0.01(-0.74%)
Nov 03, 2023 1.429 1.429 1.340 1.350 39,608 -0.00(-0.37%)
Nov 02, 2023 1.360 1.410 1.350 1.355 17,675 -0.01(-0.37%)
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.