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 (%)
Mar 29, 2019 2.970 3.200 2.970 3.200 10,400 +0.22(+7.38%)
Mar 28, 2019 2.950 3.090 2.950 2.980 9,469 +0.10(+3.29%)
Mar 27, 2019 2.950 2.950 2.840 2.885 10,242 +0.03(+1.23%)
Mar 26, 2019 2.940 2.940 2.810 2.850 11,459 -0.02(-0.87%)
Mar 25, 2019 2.815 2.880 2.815 2.875 4,983 -0.00(-0.17%)
Mar 22, 2019 2.880 2.900 2.830 2.880 18,200 +0.03(+1.05%)
Mar 21, 2019 2.850 2.930 2.850 2.850 20,623 +0.03(+1.06%)
Mar 20, 2019 2.804 2.910 2.785 2.820 106,843 +0.07(+2.55%)
Mar 19, 2019 2.850 2.890 2.740 2.750 31,263 -0.08(-2.83%)
Mar 18, 2019 2.800 2.870 2.760 2.830 28,591 +0.04(+1.43%)
Mar 15, 2019 2.840 2.870 2.770 2.790 30,600 -0.04(-1.41%)
Mar 14, 2019 2.750 2.940 2.730 2.830 72,697 +0.08(+2.91%)
Mar 13, 2019 2.750 2.820 2.660 2.750 31,000 +0.02(+0.73%)
Mar 12, 2019 2.750 2.750 2.730 2.730 9,852 -0.02(-0.73%)
Mar 11, 2019 2.690 2.750 2.690 2.750 20,353 +0.01(+0.36%)
Mar 08, 2019 2.570 2.770 2.570 2.740 13,200 +0.15(+5.79%)
Mar 07, 2019 2.710 2.790 2.590 2.590 35,188 -0.14(-5.13%)
Mar 06, 2019 2.880 2.880 2.730 2.730 9,471 -0.17(-5.86%)
Mar 05, 2019 2.900 2.900 2.810 2.900 3,978 +0.00(+0.00%)
Mar 04, 2019 2.790 2.950 2.790 2.900 38,760 +0.20(+7.41%)
Mar 01, 2019 2.720 2.790 2.570 2.700 56,100 +0.01(+0.19%)
Feb 28, 2019 2.660 2.810 2.660 2.695 31,504 -0.03(-0.92%)
Feb 27, 2019 2.790 2.790 2.700 2.720 27,808 -0.07(-2.51%)
Feb 26, 2019 2.880 2.880 2.790 2.790 17,387 -0.08(-2.79%)
Feb 25, 2019 2.870 2.870 2.790 2.870 6,747 -0.08(-2.71%)
Feb 22, 2019 2.780 2.980 2.780 2.950 6,100 +0.19(+6.88%)
Feb 21, 2019 2.840 2.960 2.750 2.760 22,864 -0.10(-3.50%)
Feb 20, 2019 2.890 2.950 2.860 2.860 14,418 -0.04(-1.21%)
Feb 19, 2019 2.950 2.950 2.870 2.895 23,130 -0.10(-3.18%)
Feb 15, 2019 3.020 3.020 2.910 2.990 5,900 +0.04(+1.36%)
Feb 14, 2019 2.950 2.975 2.905 2.950 23,719 +0.01(+0.17%)
Feb 13, 2019 2.880 2.950 2.855 2.945 1,856 +0.11(+4.06%)
Feb 12, 2019 2.920 2.960 2.830 2.830 10,979 -0.12(-4.07%)
Feb 11, 2019 2.960 3.040 2.870 2.950 34,330 +0.01(+0.34%)
Feb 08, 2019 2.860 2.950 2.860 2.940 5,100 +0.13(+4.63%)
Feb 07, 2019 3.040 3.040 2.810 2.810 6,760 -0.23(-7.57%)
Feb 06, 2019 3.000 3.060 2.890 3.040 12,554 +0.04(+1.33%)
Feb 05, 2019 2.970 3.040 2.890 3.000 11,293 -0.04(-1.32%)
Feb 04, 2019 2.860 3.100 2.784 3.040 27,852 +0.18(+6.29%)
Feb 01, 2019 2.850 2.860 2.830 2.860 18,000 +0.09(+3.25%)
Jan 31, 2019 2.770 2.850 2.740 2.770 67,971 -0.08(-2.81%)
Jan 30, 2019 2.840 2.860 2.750 2.850 19,931 +0.23(+8.78%)
Jan 29, 2019 2.820 2.900 2.620 2.620 52,023 -0.24(-8.39%)
Jan 28, 2019 2.830 3.160 2.830 2.860 10,942 -0.03(-1.04%)
Jan 25, 2019 2.870 3.160 2.870 2.890 41,900 -0.06(-2.03%)
Jan 24, 2019 2.950 2.950 2.830 2.950 9,046 +0.01(+0.34%)
Jan 23, 2019 2.955 2.955 2.840 2.940 9,346 -0.01(-0.34%)
Jan 22, 2019 2.910 2.950 2.840 2.950 14,350 +0.12(+4.24%)
Jan 18, 2019 2.820 2.980 2.820 2.830 13,700 -0.08(-2.75%)
Jan 17, 2019 2.860 2.960 2.860 2.910 4,984 +0.01(+0.34%)
Jan 16, 2019 2.790 2.950 2.750 2.900 13,565 +0.14(+5.07%)
Jan 15, 2019 3.000 3.000 2.760 2.760 10,411 -0.24(-8.00%)
Jan 14, 2019 2.990 3.000 2.960 3.000 4,993 +0.01(+0.33%)
Jan 11, 2019 2.890 2.990 2.890 2.990 2,900 +0.02(+0.67%)
Jan 10, 2019 2.870 2.990 2.870 2.970 20,281 +0.00(+0.00%)
Jan 09, 2019 2.902 3.130 2.902 2.970 18,805 +0.05(+1.71%)
Jan 08, 2019 2.950 2.950 2.860 2.920 6,412 +0.00(+0.00%)
Jan 07, 2019 2.820 2.920 2.770 2.920 94,840 +0.06(+2.10%)
Jan 04, 2019 2.620 2.945 2.620 2.860 20,200 +0.05(+1.78%)
Jan 03, 2019 2.610 2.900 2.600 2.810 3,825 +0.02(+0.72%)
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.