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 (%)
Nov 30, 2021 2.540 2.540 2.400 2.430 11,193 -0.09(-3.57%)
Nov 29, 2021 2.490 2.540 2.420 2.520 25,230 -0.02(-0.79%)
Nov 26, 2021 2.500 2.540 2.500 2.540 4,912 -0.01(-0.39%)
Nov 24, 2021 2.550 2.585 2.510 2.550 29,954 -0.06(-2.30%)
Nov 23, 2021 2.690 2.690 2.500 2.610 48,352 -0.01(-0.38%)
Nov 22, 2021 2.750 2.850 2.537 2.620 61,213 -0.03(-1.13%)
Nov 19, 2021 2.700 2.700 2.600 2.650 30,490 -0.03(-1.12%)
Nov 18, 2021 2.740 2.740 2.640 2.680 45,108 -0.05(-1.83%)
Nov 17, 2021 2.800 2.820 2.710 2.730 65,583 -0.07(-2.50%)
Nov 16, 2021 2.960 2.970 2.790 2.800 84,158 -0.13(-4.44%)
Nov 15, 2021 2.860 3.000 2.860 2.930 118,480 +0.08(+2.81%)
Nov 12, 2021 2.940 2.940 2.810 2.850 19,086 +0.06(+2.15%)
Nov 11, 2021 2.800 2.800 2.715 2.790 7,065 +0.04(+1.45%)
Nov 10, 2021 2.800 2.750 2.750 17,895 -0.07(-2.48%)
Nov 09, 2021 2.870 2.870 2.810 2.820 10,830 -0.05(-1.74%)
Nov 08, 2021 2.720 2.880 2.720 2.870 15,144 +0.13(+4.74%)
Nov 05, 2021 2.760 2.800 2.730 2.740 4,261 +0.00(+0.00%)
Nov 04, 2021 2.720 2.740 2.710 2.740 12,959 -0.01(-0.36%)
Nov 03, 2021 2.723 2.820 2.723 2.750 17,935 +0.00(+0.00%)
Nov 02, 2021 2.800 2.840 2.750 2.750 12,475 -0.04(-1.43%)
Nov 01, 2021 2.740 2.850 2.730 2.790 12,035 +0.04(+1.45%)
Oct 29, 2021 2.760 2.790 2.740 2.750 4,036 -0.04(-1.43%)
Oct 28, 2021 2.750 2.820 2.727 2.790 12,988 +0.09(+3.33%)
Oct 27, 2021 2.770 2.820 2.690 2.700 49,624 -0.12(-4.26%)
Oct 26, 2021 2.730 2.820 12,706 -0.05(-1.74%)
Oct 25, 2021 2.850 2.930 2.850 2.870 19,065 -0.01(-0.35%)
Oct 22, 2021 2.870 2.930 2.840 2.880 8,958 -0.01(-0.35%)
Oct 21, 2021 2.850 2.940 2.850 2.890 11,329 +0.05(+1.76%)
Oct 20, 2021 2.910 2.950 2.840 2.840 16,386 -0.11(-3.73%)
Oct 19, 2021 2.850 2.950 2.850 2.950 20,691 +0.11(+3.87%)
Oct 18, 2021 2.900 2.910 2.840 2.840 15,636 -0.06(-2.07%)
Oct 15, 2021 2.870 2.920 2.830 2.900 17,234 +0.08(+2.84%)
Oct 14, 2021 2.870 2.970 2.800 2.820 21,214 -0.04(-1.40%)
Oct 13, 2021 2.600 2.895 2.600 2.860 15,658 +0.08(+2.88%)
Oct 12, 2021 2.710 2.780 2.650 2.780 11,099 +0.04(+1.46%)
Oct 11, 2021 2.800 2.800 2.690 2.740 5,892 -0.08(-2.84%)
Oct 08, 2021 2.850 2.890 2.780 2.820 7,318 -0.02(-0.70%)
Oct 07, 2021 2.730 2.880 2.730 2.840 44,190 +0.12(+4.41%)
Oct 06, 2021 2.660 2.720 2.650 2.720 2,450 +0.07(+2.81%)
Oct 05, 2021 2.560 2.700 2.550 2.646 18,754 +0.05(+1.76%)
Oct 04, 2021 2.580 2.600 2.520 2.600 19,923 +0.02(+0.97%)
Oct 01, 2021 2.630 2.630 2.531 2.575 3,704 -0.02(-0.96%)
Sep 30, 2021 2.670 2.710 2.530 2.600 48,039 -0.12(-4.41%)
Sep 29, 2021 2.510 2.730 2.450 2.720 34,113 +0.23(+9.24%)
Sep 28, 2021 2.560 2.560 2.455 2.490 41,974 -0.07(-2.73%)
Sep 27, 2021 2.620 2.650 2.550 2.560 42,559 -0.07(-2.66%)
Sep 24, 2021 2.630 2.680 2.630 2.630 25,247 -0.04(-1.50%)
Sep 23, 2021 2.720 2.790 2.620 2.670 29,095 -0.02(-0.74%)
Sep 22, 2021 2.670 2.710 2.620 2.690 49,817 +0.04(+1.51%)
Sep 21, 2021 2.690 2.710 2.620 2.650 42,237 -0.07(-2.57%)
Sep 20, 2021 2.750 2.780 2.695 2.720 30,451 -0.03(-1.09%)
Sep 17, 2021 2.830 2.830 2.750 2.750 16,076 -0.04(-1.43%)
Sep 16, 2021 2.710 2.840 2.710 2.790 26,024 +0.09(+3.33%)
Sep 15, 2021 2.810 2.810 2.660 2.700 14,028 -0.08(-2.88%)
Sep 14, 2021 2.810 2.840 2.780 2.780 14,282 -0.05(-1.77%)
Sep 13, 2021 2.660 2.830 2.610 2.830 28,343 +0.23(+8.85%)
Sep 10, 2021 2.750 2.750 2.600 2.600 27,620 -0.12(-4.41%)
Sep 09, 2021 2.820 2.830 2.690 2.720 47,206 -0.10(-3.55%)
Sep 08, 2021 2.900 2.900 2.810 2.820 24,924 -0.06(-2.08%)
Sep 07, 2021 2.810 2.890 2.800 2.880 13,168 -0.00(-0.17%)
Sep 03, 2021 2.850 2.930 2.841 2.885 15,901 +0.01(+0.52%)
Sep 02, 2021 2.800 2.900 2.800 2.870 60,144 +0.03(+1.06%)
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.