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 (%)
Jul 30, 2021 3.120 3.170 3.033 3.050 38,695 -0.09(-2.87%)
Jul 29, 2021 3.110 3.140 3.040 3.140 41,088 +0.00(+0.00%)
Jul 28, 2021 3.200 3.270 3.100 3.140 61,980 -0.10(-3.09%)
Jul 27, 2021 3.200 3.360 3.160 3.240 112,596 +0.06(+1.89%)
Jul 26, 2021 3.090 3.220 3.050 3.180 117,484 +0.10(+3.25%)
Jul 23, 2021 3.010 3.100 2.980 3.080 31,947 +0.06(+1.99%)
Jul 22, 2021 3.090 3.130 2.960 3.020 59,641 -0.09(-2.89%)
Jul 21, 2021 2.970 3.140 2.970 3.110 118,582 +0.18(+6.14%)
Jul 20, 2021 2.780 2.940 2.750 2.930 22,097 +0.12(+4.27%)
Jul 19, 2021 2.840 2.912 2.750 2.810 49,817 -0.13(-4.42%)
Jul 16, 2021 2.920 3.000 2.860 2.940 86,054 +0.09(+3.16%)
Jul 15, 2021 2.950 2.980 2.770 2.850 170,159 -0.06(-2.06%)
Jul 14, 2021 3.020 3.039 2.880 2.910 103,038 -0.06(-2.02%)
Jul 13, 2021 2.980 3.010 2.940 2.970 46,439 -0.04(-1.33%)
Jul 12, 2021 2.860 3.040 2.860 3.010 156,228 +0.13(+4.51%)
Jul 09, 2021 2.910 2.940 2.850 2.880 65,891 -0.02(-0.86%)
Jul 08, 2021 2.810 2.930 2.750 2.905 119,647 +0.08(+3.01%)
Jul 07, 2021 2.700 2.820 2.700 2.820 45,422 +0.03(+1.08%)
Jul 06, 2021 2.800 2.800 2.760 2.790 38,605 -0.01(-0.36%)
Jul 02, 2021 2.700 2.820 2.700 2.800 74,925 +0.11(+4.09%)
Jul 01, 2021 2.810 2.810 2.640 2.690 47,633 -0.12(-4.27%)
Jun 30, 2021 2.720 2.830 2.710 2.810 133,979 +0.07(+2.55%)
Jun 29, 2021 2.760 2.760 2.700 2.740 91,819 +0.01(+0.37%)
Jun 28, 2021 2.680 2.780 2.680 2.730 86,484 +0.02(+0.74%)
Jun 25, 2021 2.720 2.780 2.710 2.710 65,402 -0.01(-0.37%)
Jun 24, 2021 2.740 2.760 2.700 2.720 72,328 -0.03(-1.09%)
Jun 23, 2021 2.750 2.800 2.700 2.750 82,317 -0.02(-0.72%)
Jun 22, 2021 2.790 2.790 2.710 2.770 103,568 -0.02(-0.72%)
Jun 21, 2021 2.730 2.810 2.710 2.790 47,428 +0.04(+1.45%)
Jun 18, 2021 2.720 2.760 2.650 2.750 80,927 +0.01(+0.36%)
Jun 17, 2021 2.550 2.760 2.540 2.740 118,990 +0.14(+5.38%)
Jun 16, 2021 2.610 2.678 2.570 2.600 87,716 -0.03(-1.14%)
Jun 15, 2021 2.600 2.672 2.590 2.630 92,198 -0.05(-1.87%)
Jun 14, 2021 2.710 2.710 2.580 2.680 235,716 +0.02(+0.75%)
Jun 11, 2021 2.650 2.710 2.630 2.660 93,535 -0.05(-1.85%)
Jun 10, 2021 2.720 2.740 2.550 2.710 183,521 +0.17(+6.69%)
Jun 09, 2021 2.810 2.810 2.530 2.540 156,123 -0.24(-8.63%)
Jun 08, 2021 2.730 2.820 2.730 2.780 71,081 +0.03(+1.09%)
Jun 07, 2021 2.690 2.800 2.670 2.750 127,546 +0.02(+0.73%)
Jun 04, 2021 2.690 2.780 2.660 2.730 134,005 +0.07(+2.63%)
Jun 03, 2021 2.460 2.680 2.460 2.660 128,489 +0.15(+5.98%)
Jun 02, 2021 2.490 2.555 2.450 2.510 142,545 +0.03(+1.21%)
Jun 01, 2021 2.470 2.520 2.350 2.480 583,190 +0.40(+19.23%)
May 28, 2021 2.120 2.180 2.080 2.080 92,685 -0.08(-3.70%)
May 27, 2021 2.120 2.180 2.120 2.160 40,182 +0.02(+0.93%)
May 26, 2021 2.120 2.170 2.120 2.140 18,981 +0.00(+0.00%)
May 25, 2021 2.210 2.210 2.130 2.140 35,581 -0.05(-2.28%)
May 24, 2021 2.170 2.220 2.156 2.190 20,805 +0.02(+0.92%)
May 21, 2021 2.160 2.210 2.130 2.170 34,774 +0.00(+0.00%)
May 20, 2021 2.210 2.230 2.170 2.170 36,939 -0.06(-2.69%)
May 19, 2021 2.230 2.270 2.200 2.230 33,156 -0.04(-1.76%)
May 18, 2021 2.250 2.300 2.230 2.270 34,711 +0.03(+1.34%)
May 17, 2021 2.280 2.340 2.220 2.240 75,781 -0.09(-3.86%)
May 14, 2021 2.290 2.330 2.230 2.330 22,989 +0.02(+0.87%)
May 13, 2021 2.270 2.400 2.220 2.310 105,165 +0.06(+2.67%)
May 12, 2021 2.300 2.380 2.250 2.250 55,788 -0.10(-4.26%)
May 11, 2021 2.310 2.400 2.270 2.350 33,461 -0.01(-0.42%)
May 10, 2021 2.330 2.480 2.290 2.360 158,632 +0.06(+2.61%)
May 07, 2021 2.330 2.430 2.270 2.300 217,624 -0.03(-1.29%)
May 06, 2021 2.350 2.350 2.180 2.330 149,778 +0.11(+4.95%)
May 05, 2021 2.160 2.300 2.150 2.220 200,515 +0.06(+2.78%)
May 04, 2021 2.210 2.240 2.160 2.160 41,706 -0.04(-1.82%)
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.