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 (%)
Aug 30, 2019 2.750 2.780 2.730 2.780 14,200 +0.01(+0.36%)
Aug 29, 2019 2.830 2.840 2.760 2.770 5,144 -0.02(-0.72%)
Aug 28, 2019 2.810 2.830 2.770 2.790 15,718 -0.03(-1.06%)
Aug 27, 2019 2.900 2.900 2.820 2.820 37,154 +0.00(+0.00%)
Aug 26, 2019 2.920 2.920 2.820 2.820 8,215 -0.05(-1.74%)
Aug 23, 2019 2.970 2.970 2.870 2.870 15,800 -0.13(-4.33%)
Aug 22, 2019 3.000 3.000 2.920 3.000 27,964 +0.03(+1.01%)
Aug 21, 2019 3.000 3.000 2.950 2.970 62,648 -0.00(-0.17%)
Aug 20, 2019 2.890 3.000 2.890 2.975 166,587 +0.14(+4.75%)
Aug 19, 2019 2.810 2.860 2.680 2.840 13,703 +0.01(+0.35%)
Aug 16, 2019 2.670 2.880 2.670 2.830 27,600 +0.12(+4.43%)
Aug 15, 2019 2.760 2.790 2.710 2.710 8,874 -0.19(-6.55%)
Aug 14, 2019 2.880 3.000 2.780 2.900 5,460 +0.15(+5.45%)
Aug 13, 2019 2.880 2.920 2.750 2.750 19,044 -0.14(-4.84%)
Aug 12, 2019 2.840 2.900 2.840 2.890 5,649 +0.00(+0.00%)
Aug 09, 2019 2.910 2.910 2.880 2.890 10,500 +0.01(+0.35%)
Aug 08, 2019 2.880 2.940 2.880 2.880 16,329 +0.12(+4.35%)
Aug 07, 2019 2.880 2.900 2.760 2.760 970 -0.13(-4.50%)
Aug 06, 2019 2.820 2.923 2.820 2.890 6,000 +0.13(+4.71%)
Aug 05, 2019 2.950 2.950 2.750 2.760 4,466 -0.19(-6.44%)
Aug 02, 2019 2.970 3.000 2.950 2.950 25,700 -0.03(-1.01%)
Aug 01, 2019 3.000 3.060 2.960 2.980 10,135 -0.02(-0.67%)
Jul 31, 2019 2.970 3.060 2.970 3.000 17,568 -0.03(-0.99%)
Jul 30, 2019 2.914 3.030 2.914 3.030 12,478 +0.08(+2.71%)
Jul 29, 2019 2.950 2.950 2.900 2.950 5,874 +0.03(+1.03%)
Jul 26, 2019 2.920 2.920 2.850 2.920 1,600 -0.05(-1.68%)
Jul 25, 2019 2.930 2.970 2.906 2.970 15,474 +0.04(+1.37%)
Jul 24, 2019 2.880 2.930 2.876 2.930 2,311 +0.05(+1.74%)
Jul 23, 2019 2.870 2.990 2.850 2.880 5,267 +0.04(+1.41%)
Jul 22, 2019 2.840 2.840 2.840 2.840 502 +0.01(+0.35%)
Jul 19, 2019 2.860 2.860 2.830 2.830 700 -0.12(-4.07%)
Jul 18, 2019 2.870 2.950 2.865 2.950 2,990 +0.08(+2.79%)
Jul 17, 2019 2.900 2.980 2.830 2.870 4,828 -0.06(-2.05%)
Jul 16, 2019 2.930 3.010 2.930 2.930 13,466 -0.05(-1.68%)
Jul 15, 2019 2.950 3.000 2.940 2.980 7,990 +0.07(+2.41%)
Jul 12, 2019 2.890 2.980 2.800 2.910 20,000 -0.04(-1.36%)
Jul 11, 2019 2.850 2.950 2.800 2.950 12,012 +0.11(+3.87%)
Jul 10, 2019 2.750 2.850 2.750 2.840 20,887 +0.05(+1.79%)
Jul 09, 2019 2.690 2.850 2.690 2.790 103,903 +0.07(+2.57%)
Jul 08, 2019 2.690 2.750 2.690 2.720 31,578 -0.03(-1.09%)
Jul 05, 2019 2.710 2.850 2.710 2.750 125,700 +0.10(+3.77%)
Jul 03, 2019 2.720 2.930 2.650 2.650 63,000 -0.10(-3.46%)
Jul 02, 2019 2.590 2.906 2.590 2.745 107,552 +0.27(+11.13%)
Jul 01, 2019 2.640 2.700 2.410 2.470 15,245 -0.15(-5.73%)
Jun 28, 2019 2.790 2.890 2.580 2.620 62,700 -0.14(-5.07%)
Jun 27, 2019 2.890 2.970 2.760 2.760 3,784 -0.20(-6.76%)
Jun 26, 2019 2.990 3.010 2.940 2.960 8,070 -0.03(-1.00%)
Jun 25, 2019 2.980 3.030 2.890 2.990 16,278 +0.01(+0.34%)
Jun 24, 2019 2.760 3.000 2.760 2.980 7,671 -0.01(-0.33%)
Jun 21, 2019 2.910 3.030 2.870 2.990 29,600 +0.32(+11.99%)
Jun 20, 2019 2.790 2.840 2.670 2.670 12,437 +0.00(+0.00%)
Jun 19, 2019 2.820 2.820 2.670 2.670 5,513 +0.05(+1.91%)
Jun 18, 2019 2.690 2.850 2.620 2.620 25,332 -0.02(-0.76%)
Jun 17, 2019 2.620 2.700 2.570 2.640 9,559 +0.03(+1.15%)
Jun 14, 2019 2.740 2.880 2.610 2.610 1,700 -0.09(-3.33%)
Jun 13, 2019 2.770 2.810 2.700 2.700 25,491 +0.07(+2.66%)
Jun 12, 2019 2.650 2.720 2.620 2.630 13,299 +0.03(+1.15%)
Jun 11, 2019 2.640 2.770 2.600 2.600 4,276 -0.04(-1.52%)
Jun 10, 2019 2.760 2.800 2.600 2.640 49,424 -0.04(-1.49%)
Jun 07, 2019 2.790 2.890 2.680 2.680 6,900 -0.07(-2.55%)
Jun 06, 2019 2.740 2.770 2.700 2.750 6,156 +0.05(+1.85%)
Jun 05, 2019 2.830 2.840 2.700 2.700 6,893 -0.10(-3.57%)
Jun 04, 2019 2.814 2.915 2.800 2.800 19,854 -0.13(-4.44%)
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.