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 (%)
Apr 30, 2020 1.790 1.810 1.790 1.810 518 +0.02(+1.12%)
Apr 29, 2020 1.740 1.790 1.720 1.790 17,776 +0.05(+2.87%)
Apr 28, 2020 1.770 1.770 1.740 1.740 873 +0.03(+1.75%)
Apr 27, 2020 1.740 1.740 1.710 1.710 561 -0.03(-1.72%)
Apr 24, 2020 1.710 1.740 1.710 1.740 1,300 +0.03(+1.75%)
Apr 23, 2020 1.700 1.730 1.700 1.710 3,081 -0.03(-1.72%)
Apr 22, 2020 1.740 1.740 1.740 1.740 1,565 +0.00(+0.00%)
Apr 21, 2020 1.686 1.740 1.686 1.740 711 -0.04(-2.25%)
Apr 20, 2020 1.780 1.780 1.780 1.780 970 +0.04(+2.30%)
Apr 17, 2020 1.760 1.770 1.740 1.740 1,400 -0.06(-3.33%)
Apr 16, 2020 1.736 1.800 1.736 1.800 1,885 +0.10(+5.88%)
Apr 15, 2020 1.770 1.790 1.680 1.700 6,759 -0.09(-5.03%)
Apr 14, 2020 1.700 1.790 1.700 1.790 14,911 +0.04(+2.29%)
Apr 13, 2020 1.720 1.750 1.650 1.750 26,729 +0.03(+1.74%)
Apr 09, 2020 1.750 1.770 1.710 1.720 15,700 -0.03(-1.71%)
Apr 08, 2020 1.649 1.750 1.625 1.750 6,210 +0.01(+0.57%)
Apr 07, 2020 1.750 1.750 1.740 1.740 597 +0.14(+8.75%)
Apr 06, 2020 1.770 1.770 1.530 1.600 13,401 -0.06(-3.61%)
Apr 03, 2020 1.680 1.690 1.620 1.660 25,900 +0.10(+6.41%)
Apr 02, 2020 1.610 1.630 1.540 1.560 8,743 -0.08(-4.88%)
Apr 01, 2020 1.630 1.730 1.630 1.640 6,352 -0.10(-5.75%)
Mar 31, 2020 1.750 1.760 1.740 1.740 6,899 -0.01(-0.57%)
Mar 30, 2020 1.830 1.830 1.720 1.750 9,911 -0.01(-0.84%)
Mar 27, 2020 1.750 1.810 1.720 1.765 11,600 +0.02(+1.43%)
Mar 26, 2020 1.710 1.750 1.710 1.740 760 -0.01(-0.57%)
Mar 25, 2020 1.730 1.843 1.690 1.750 4,966 +0.14(+8.70%)
Mar 24, 2020 1.530 1.790 1.530 1.610 3,836 -0.02(-1.23%)
Mar 23, 2020 1.990 1.990 1.453 1.630 5,347 -0.23(-12.37%)
Mar 20, 2020 1.760 1.980 1.760 1.860 5,000 +0.25(+15.53%)
Mar 19, 2020 1.200 1.780 1.200 1.610 5,021 +0.38(+30.89%)
Mar 18, 2020 1.670 1.670 0.9615 1.230 28,404 -0.38(-23.60%)
Mar 17, 2020 1.790 1.800 1.610 1.610 10,467 -0.27(-14.36%)
Mar 16, 2020 2.120 2.120 1.530 1.880 16,994 -0.37(-16.44%)
Mar 13, 2020 2.050 2.250 1.870 2.250 10,100 +0.28(+14.21%)
Mar 12, 2020 2.200 2.200 1.820 1.970 13,628 -0.24(-10.86%)
Mar 11, 2020 2.300 2.470 2.170 2.210 18,793 -0.08(-3.49%)
Mar 10, 2020 2.500 2.500 2.290 2.290 2,586 -0.16(-6.53%)
Mar 09, 2020 2.460 2.640 2.280 2.450 25,669 -0.19(-7.20%)
Mar 06, 2020 2.610 2.650 2.460 2.640 1,200 +0.16(+6.45%)
Mar 05, 2020 2.630 2.630 2.480 2.480 2,687 -0.09(-3.50%)
Mar 04, 2020 2.720 2.720 2.560 2.570 1,332 -0.23(-8.21%)
Mar 03, 2020 2.570 2.800 2.570 2.800 1,899 +0.23(+8.86%)
Mar 02, 2020 2.520 2.580 2.520 2.572 1,046 +0.03(+1.26%)
Feb 28, 2020 2.540 2.570 2.450 2.540 4,700 -0.06(-2.31%)
Feb 27, 2020 2.550 2.600 2.500 2.600 11,742 -0.03(-1.14%)
Feb 26, 2020 2.780 2.790 2.630 2.630 2,924 -0.11(-4.01%)
Feb 25, 2020 2.740 2.750 2.580 2.740 23,787 -0.05(-1.79%)
Feb 24, 2020 2.800 2.800 2.680 2.790 3,482 -0.03(-1.06%)
Feb 21, 2020 2.680 2.820 2.680 2.820 3,600 +0.07(+2.55%)
Feb 20, 2020 2.870 2.870 2.750 2.750 3,231 -0.10(-3.51%)
Feb 19, 2020 2.670 2.850 2.633 2.850 5,680 +0.23(+8.78%)
Feb 18, 2020 2.920 2.920 2.620 2.620 36,295 -0.30(-10.27%)
Feb 14, 2020 2.920 3.000 2.920 2.920 1,800 -0.04(-1.35%)
Feb 13, 2020 3.050 3.066 2.710 2.960 9,070 -0.19(-6.03%)
Feb 12, 2020 3.100 3.150 3.060 3.150 11,404 +0.02(+0.64%)
Feb 11, 2020 3.100 3.150 3.061 3.130 4,467 +0.03(+0.97%)
Feb 10, 2020 3.140 3.140 3.050 3.100 2,076 +0.02(+0.65%)
Feb 07, 2020 3.090 3.090 2.980 3.080 4,200 +0.00(+0.00%)
Feb 06, 2020 3.130 3.170 3.050 3.080 11,400 +0.00(+0.00%)
Feb 05, 2020 2.930 3.120 2.905 3.080 29,225 +0.20(+6.94%)
Feb 04, 2020 2.810 2.920 2.810 2.880 4,095 +0.06(+2.13%)
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.