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 (%)
Feb 28, 2022 2.730 2.860 2.730 2.850 13,272 -0.01(-0.35%)
Feb 25, 2022 2.845 2.860 2.845 2.860 1,171 +0.09(+3.25%)
Feb 24, 2022 2.770 2.804 2.670 2.770 5,470 -0.04(-1.42%)
Feb 23, 2022 2.830 2.850 2.810 2.810 20,607 -0.04(-1.40%)
Feb 22, 2022 2.860 2.860 2.770 2.850 4,087 +0.00(+0.00%)
Feb 18, 2022 2.850 0 -0.04(-1.38%)
Feb 17, 2022 2.960 2.960 2.890 2.890 8,020 -0.05(-1.70%)
Feb 16, 2022 2.870 2.970 2.870 2.940 9,661 -0.01(-0.34%)
Feb 15, 2022 2.940 2.950 2.890 2.950 7,262 +0.03(+1.03%)
Feb 14, 2022 2.910 2.960 2.890 2.920 41,676 -0.02(-0.68%)
Feb 11, 2022 2.970 2.970 2.896 2.940 7,827 +0.07(+2.44%)
Feb 10, 2022 2.940 2.950 2.820 2.870 18,793 -0.12(-4.01%)
Feb 09, 2022 2.910 3.089 2.900 2.990 42,300 +0.09(+3.10%)
Feb 08, 2022 2.850 2.910 2.740 2.900 14,940 +0.05(+1.75%)
Feb 07, 2022 2.930 2.930 2.810 2.850 7,724 +0.01(+0.35%)
Feb 04, 2022 2.850 2.880 2.820 2.840 4,696 +0.03(+1.07%)
Feb 03, 2022 2.940 2.810 19,413 -0.14(-4.75%)
Feb 02, 2022 2.900 2.990 2.890 2.950 53,546 +0.13(+4.61%)
Feb 01, 2022 2.500 2.900 2.500 2.820 66,576 +0.36(+14.87%)
Jan 31, 2022 2.300 2.455 2.455 4,323 +0.15(+6.28%)
Jan 28, 2022 2.360 2.360 2.278 2.310 11,714 -0.07(-2.94%)
Jan 27, 2022 2.400 2.425 2.380 2.380 5,034 -0.04(-1.65%)
Jan 26, 2022 2.540 2.550 2.410 2.420 3,147 -0.08(-3.20%)
Jan 25, 2022 2.460 2.500 2.420 2.500 3,973 +0.04(+1.63%)
Jan 24, 2022 2.450 2.510 2.370 2.460 24,402 -0.09(-3.53%)
Jan 21, 2022 2.510 2.550 2.500 2.550 8,170 +0.04(+1.59%)
Jan 20, 2022 2.620 2.669 2.510 2.510 5,077 -0.14(-5.28%)
Jan 19, 2022 2.640 2.650 2.610 2.650 36,348 +0.03(+1.15%)
Jan 18, 2022 2.530 2.640 2.530 2.620 18,966 +0.12(+4.80%)
Jan 14, 2022 2.500 0 -0.03(-1.19%)
Jan 13, 2022 2.570 2.600 2.530 2.530 4,071 -0.08(-3.07%)
Jan 12, 2022 2.610 2.660 2.520 2.610 24,621 +0.00(+0.00%)
Jan 11, 2022 2.530 2.680 2.530 2.610 65,544 +0.17(+6.97%)
Jan 10, 2022 2.440 2.470 2.410 2.440 12,876 -0.08(-3.17%)
Jan 07, 2022 2.470 2.550 2.470 2.520 24,573 +0.02(+0.80%)
Jan 06, 2022 2.470 2.540 2.440 2.500 6,473 +0.04(+1.63%)
Jan 05, 2022 2.554 2.554 2.460 2.460 6,926 -0.08(-3.15%)
Jan 04, 2022 2.540 2.570 2.470 2.540 8,729 +0.09(+3.67%)
Jan 03, 2022 2.574 2.574 2.450 2.450 4,838 -0.10(-3.92%)
Dec 31, 2021 2.540 2.580 2.500 2.550 16,697 +0.02(+0.79%)
Dec 30, 2021 2.450 2.570 2.450 2.530 7,257 +0.08(+3.27%)
Dec 29, 2021 2.450 2.495 2.430 2.450 13,089 -0.01(-0.41%)
Dec 28, 2021 2.470 2.495 2.460 2.460 8,068 +0.05(+2.07%)
Dec 27, 2021 2.530 2.530 2.387 2.410 7,382 -0.12(-4.74%)
Dec 23, 2021 2.520 2.565 2.515 2.530 10,033 +0.01(+0.40%)
Dec 22, 2021 2.540 2.550 2.480 2.520 25,290 +0.01(+0.40%)
Dec 21, 2021 2.440 2.540 2.440 2.510 5,951 +0.07(+2.87%)
Dec 20, 2021 2.370 2.490 2.361 2.440 5,252 -0.01(-0.41%)
Dec 17, 2021 2.400 2.460 2.385 2.450 3,988 +0.02(+0.82%)
Dec 16, 2021 2.490 2.510 2.430 2.430 5,966 -0.02(-0.82%)
Dec 15, 2021 2.400 2.475 2.350 2.450 9,130 +0.04(+1.66%)
Dec 14, 2021 2.525 2.525 2.410 2.410 8,742 -0.19(-7.31%)
Dec 13, 2021 2.490 2.660 2.420 2.600 56,134 +0.05(+1.96%)
Dec 10, 2021 2.530 2.550 2.480 2.550 36,134 +0.04(+1.59%)
Dec 09, 2021 2.660 2.660 2.480 2.510 33,882 -0.15(-5.64%)
Dec 08, 2021 2.660 2.690 2.510 2.660 12,327 +0.13(+5.14%)
Dec 07, 2021 2.400 2.624 2.400 2.530 9,202 +0.11(+4.55%)
Dec 06, 2021 2.430 2.460 2.390 2.420 13,578 -0.01(-0.41%)
Dec 03, 2021 2.430 2.435 2.370 2.430 7,063 -0.03(-1.22%)
Dec 02, 2021 2.380 2.460 2.380 2.460 13,477 +0.08(+3.36%)
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.