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 31, 2022 2.199 2.199 2.050 2.190 8,384 +0.06(+2.82%)
Aug 30, 2022 2.060 2.150 2.020 2.130 7,886 +0.02(+0.95%)
Aug 29, 2022 2.110 2.120 2.110 2.110 717 -0.06(-2.76%)
Aug 26, 2022 2.110 2.180 2.110 2.170 4,565 -0.04(-1.81%)
Aug 25, 2022 2.210 2.260 2.140 2.210 2,663 +0.01(+0.45%)
Aug 24, 2022 2.130 2.260 2.130 2.200 6,587 -0.00(-0.23%)
Aug 23, 2022 2.240 2.240 2.150 2.205 828 +0.06(+2.56%)
Aug 22, 2022 2.200 2.230 2.150 2.150 3,514 -0.08(-3.37%)
Aug 19, 2022 2.240 2.330 2.090 2.225 3,554 -0.07(-3.26%)
Aug 18, 2022 2.190 2.320 2.160 2.300 3,029 +0.04(+1.77%)
Aug 17, 2022 2.260 2.300 2.260 2.260 5,822 -0.01(-0.44%)
Aug 16, 2022 2.290 2.350 2.270 2.270 22,171 +0.03(+1.34%)
Aug 15, 2022 2.210 2.300 2.190 2.240 29,905 -0.18(-7.44%)
Aug 12, 2022 2.390 2.420 2.310 2.420 7,516 +0.05(+2.11%)
Aug 11, 2022 2.470 2.470 2.230 2.370 25,878 -0.01(-0.42%)
Aug 10, 2022 2.430 2.430 2.310 2.380 5,567 +0.01(+0.42%)
Aug 09, 2022 2.450 2.450 2.370 2.370 5,662 +0.00(+0.00%)
Aug 08, 2022 2.360 2.480 2.360 2.370 13,653 +0.04(+1.72%)
Aug 05, 2022 2.220 2.440 2.220 2.330 3,780 -0.15(-6.05%)
Aug 04, 2022 2.300 2.490 2.300 2.480 6,653 +0.03(+1.22%)
Aug 03, 2022 2.460 2.480 2.310 2.450 6,442 +0.05(+2.08%)
Aug 02, 2022 2.190 2.400 2.120 2.400 51,776 +0.26(+12.15%)
Aug 01, 2022 2.260 2.300 1.900 2.140 15,601 -0.15(-6.55%)
Jul 29, 2022 2.270 2.290 2.080 2.290 8,300 +0.06(+2.69%)
Jul 28, 2022 2.270 2.270 2.080 2.230 8,893 +0.04(+1.83%)
Jul 27, 2022 2.110 2.220 2.080 2.190 11,382 +0.07(+3.30%)
Jul 26, 2022 2.160 2.180 2.090 2.120 36,269 -0.04(-1.85%)
Jul 25, 2022 2.360 2.360 2.160 2.160 4,667 -0.01(-0.46%)
Jul 22, 2022 2.110 2.200 2.100 2.170 3,385 -0.01(-0.46%)
Jul 21, 2022 2.210 2.220 2.150 2.180 3,389 -0.02(-0.91%)
Jul 20, 2022 2.230 2.230 2.180 2.200 28,036 +0.02(+0.92%)
Jul 19, 2022 2.210 2.210 2.100 2.180 17,873 +0.04(+1.87%)
Jul 18, 2022 2.200 2.290 2.140 2.140 4,123 -0.04(-1.83%)
Jul 15, 2022 2.200 2.200 2.100 2.180 3,194 +0.04(+1.87%)
Jul 14, 2022 2.200 2.200 2.110 2.140 11,565 -0.10(-4.46%)
Jul 13, 2022 2.180 2.300 2.150 2.240 4,605 +0.07(+3.23%)
Jul 12, 2022 2.180 2.370 2.170 2.170 3,658 +0.03(+1.40%)
Jul 11, 2022 2.240 2.250 2.140 2.140 24,775 -0.14(-6.14%)
Jul 08, 2022 2.250 2.290 2.220 2.280 7,068 +0.05(+2.24%)
Jul 07, 2022 2.240 2.380 2.220 2.230 16,373 -0.14(-5.91%)
Jul 06, 2022 2.350 2.410 2.350 2.370 3,025 -0.03(-1.25%)
Jul 05, 2022 2.310 2.460 2.300 2.400 29,501 +0.09(+3.90%)
Jul 01, 2022 2.360 2.360 2.310 2.310 497 -0.10(-4.15%)
Jun 30, 2022 2.350 2.430 2.340 2.410 2,153 +0.03(+1.26%)
Jun 29, 2022 2.350 2.425 2.350 2.380 2,108 -0.02(-0.83%)
Jun 28, 2022 2.475 2.490 2.380 2.400 1,747 -0.06(-2.44%)
Jun 27, 2022 2.430 2.460 2.430 2.460 455 +0.00(+0.20%)
Jun 24, 2022 2.511 2.511 2.400 2.455 13,813 +0.00(+0.20%)
Jun 23, 2022 2.420 2.450 2.380 2.450 1,220 +0.09(+3.81%)
Jun 22, 2022 2.520 2.520 2.350 2.360 5,949 -0.14(-5.60%)
Jun 21, 2022 2.520 2.620 2.452 2.500 28,262 +0.00(+0.00%)
Jun 17, 2022 2.610 2.700 2.420 2.500 37,454 -0.01(-0.40%)
Jun 16, 2022 2.530 2.630 2.460 2.510 47,326 +0.02(+0.80%)
Jun 15, 2022 2.490 2.509 2.480 2.490 4,414 +0.04(+1.63%)
Jun 14, 2022 2.460 2.511 2.420 2.450 2,902 -0.04(-1.61%)
Jun 13, 2022 2.300 2.490 2.300 2.490 8,311 -0.08(-3.11%)
Jun 10, 2022 2.470 2.570 2.470 2.570 3,415 +0.02(+0.75%)
Jun 09, 2022 2.650 2.659 2.536 2.551 8,366 -0.06(-2.26%)
Jun 08, 2022 2.720 2.740 2.610 2.610 15,866 -0.12(-4.40%)
Jun 07, 2022 2.660 2.730 2.620 2.730 3,271 +0.12(+4.59%)
Jun 06, 2022 2.500 2.690 2.500 2.610 31,754 +0.14(+5.67%)
Jun 03, 2022 2.470 2.480 2.450 2.470 3,391 -0.02(-0.80%)
Jun 02, 2022 2.350 2.510 2.350 2.490 9,248 +0.09(+3.75%)
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.