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 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%)
Jun 01, 2022 2.270 2.440 2.270 2.400 10,465 +0.15(+6.67%)
May 31, 2022 2.240 2.270 2.240 2.250 3,160 +0.07(+3.21%)
May 27, 2022 2.200 2.220 2.170 2.180 3,246 -0.01(-0.46%)
May 26, 2022 2.140 2.190 2.140 2.190 7,028 +0.07(+3.30%)
May 25, 2022 2.030 2.130 2.000 2.120 4,200 +0.11(+5.47%)
May 24, 2022 2.100 2.100 2.000 2.010 7,862 -0.05(-2.43%)
May 23, 2022 2.178 2.178 2.060 2.060 655 -0.00(-0.24%)
May 20, 2022 2.070 2.135 2.060 2.065 2,601 -0.04(-2.13%)
May 19, 2022 2.140 2.170 2.080 2.110 6,251 -0.03(-1.40%)
May 18, 2022 2.150 2.170 2.110 2.140 4,161 +0.01(+0.47%)
May 17, 2022 2.110 2.160 2.100 2.130 2,785 +0.06(+2.90%)
May 16, 2022 2.060 2.090 2.060 2.070 2,848 -0.01(-0.48%)
May 13, 2022 2.060 2.110 2.060 2.080 4,696 +0.02(+0.97%)
May 12, 2022 2.070 2.070 2.020 2.060 3,067 -0.01(-0.48%)
May 11, 2022 2.100 2.120 2.060 2.070 1,456 -0.03(-1.55%)
May 10, 2022 2.200 2.200 2.100 2.103 6,917 -0.10(-4.43%)
May 09, 2022 2.120 2.200 2.120 2.200 40,915 +0.05(+2.33%)
May 06, 2022 2.200 2.200 2.150 2.150 3,715 -0.08(-3.59%)
May 05, 2022 2.240 2.260 2.190 2.230 5,852 -0.03(-1.33%)
May 04, 2022 2.230 2.260 2.220 2.260 4,283 +0.03(+1.35%)
May 03, 2022 2.240 2.250 2.230 2.230 2,679 -0.01(-0.45%)
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.