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 (%)
Jun 30, 2020 1.580 1.719 1.530 1.650 30,792 +0.13(+8.55%)
Jun 29, 2020 1.600 1.620 1.520 1.520 18,303 -0.05(-3.18%)
Jun 26, 2020 1.630 1.650 1.560 1.570 13,500 -0.06(-3.68%)
Jun 25, 2020 1.651 1.680 1.600 1.630 13,673 -0.02(-1.21%)
Jun 24, 2020 1.680 1.740 1.620 1.650 19,058 -0.03(-1.79%)
Jun 23, 2020 1.700 1.760 1.670 1.680 25,263 +0.01(+0.60%)
Jun 22, 2020 1.610 1.770 1.610 1.670 27,417 -0.15(-8.24%)
Jun 19, 2020 2.480 2.490 1.780 1.820 125,900 -0.23(-11.22%)
Jun 18, 2020 1.850 2.200 1.810 2.050 66,574 +0.20(+10.81%)
Jun 17, 2020 1.900 1.950 1.830 1.850 19,663 -0.05(-2.63%)
Jun 16, 2020 2.010 2.010 1.840 1.900 28,748 +0.00(+0.00%)
Jun 15, 2020 1.900 1.940 1.800 1.900 37,549 +0.01(+0.53%)
Jun 12, 2020 1.990 1.990 1.810 1.890 13,800 +0.06(+3.28%)
Jun 11, 2020 1.780 2.000 1.770 1.830 41,021 -0.03(-1.61%)
Jun 10, 2020 1.950 1.950 1.840 1.860 22,628 -0.06(-3.38%)
Jun 09, 2020 1.950 1.950 1.850 1.925 5,229 +0.03(+1.46%)
Jun 08, 2020 1.890 1.920 1.850 1.897 12,458 -0.01(-0.66%)
Jun 05, 2020 1.910 1.920 1.840 1.910 10,800 +0.01(+0.53%)
Jun 04, 2020 1.940 1.950 1.890 1.900 11,527 +0.02(+1.06%)
Jun 03, 2020 1.800 1.940 1.800 1.880 25,116 +0.08(+4.44%)
Jun 02, 2020 1.754 1.860 1.735 1.800 58,226 +0.03(+1.69%)
Jun 01, 2020 1.600 1.770 1.600 1.770 14,244 +0.17(+10.62%)
May 29, 2020 1.630 1.630 1.600 1.600 41,100 -0.05(-3.03%)
May 28, 2020 1.650 1.650 1.650 1.650 8,245 +0.00(+0.00%)
May 27, 2020 1.690 1.690 1.650 1.650 3,098 -0.04(-2.37%)
May 26, 2020 1.700 1.700 1.670 1.690 3,511 +0.02(+1.20%)
May 22, 2020 1.690 1.690 1.670 1.670 27,200 -0.02(-1.18%)
May 21, 2020 1.740 1.740 1.680 1.690 2,362 +0.02(+1.20%)
May 20, 2020 1.580 1.750 1.580 1.670 5,533 +0.12(+7.74%)
May 19, 2020 1.750 1.750 1.550 1.550 8,423 -0.18(-10.40%)
May 18, 2020 1.770 1.770 1.720 1.730 2,106 +0.01(+0.58%)
May 15, 2020 1.710 1.720 1.620 1.720 1,600 -0.04(-2.27%)
May 14, 2020 1.800 1.800 1.760 1.760 4,809 -0.05(-2.76%)
May 13, 2020 1.790 1.850 1.790 1.810 20,848 -0.01(-0.55%)
May 12, 2020 1.790 1.850 1.760 1.820 14,532 +0.02(+0.83%)
May 11, 2020 1.790 1.840 1.790 1.805 4,050 +0.03(+1.98%)
May 08, 2020 1.750 1.800 1.710 1.770 16,400 -0.01(-0.56%)
May 07, 2020 1.830 1.850 1.770 1.780 1,795 -0.07(-3.78%)
May 06, 2020 1.840 1.850 1.835 1.850 2,232 +0.05(+2.78%)
May 05, 2020 1.771 1.800 1.771 1.800 1,637 +0.04(+2.27%)
May 04, 2020 1.830 1.840 1.760 1.760 29,271 +0.04(+2.56%)
May 01, 2020 1.740 1.790 1.710 1.716 4,600 -0.09(-5.19%)
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%)
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.