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 (%)
Dec 29, 2023 1.330 1.340 1.300 1.330 22,946 +0.00(+0.00%)
Dec 28, 2023 1.200 1.350 1.200 1.330 34,020 +0.11(+8.65%)
Dec 27, 2023 1.170 1.230 1.170 1.224 11,017 +0.02(+2.01%)
Dec 26, 2023 1.230 1.230 1.180 1.200 25,361 +0.05(+4.35%)
Dec 22, 2023 1.190 1.200 1.130 1.150 70,883 -0.05(-4.17%)
Dec 21, 2023 1.210 1.220 1.172 1.200 28,770 -0.03(-2.44%)
Dec 20, 2023 1.230 1.270 1.210 1.230 41,674 +0.02(+1.65%)
Dec 19, 2023 1.150 1.220 1.150 1.210 26,972 +0.08(+7.08%)
Dec 18, 2023 1.060 1.160 1.060 1.130 47,393 +0.01(+0.89%)
Dec 15, 2023 1.110 1.140 1.100 1.120 104,610 +0.01(+0.90%)
Dec 14, 2023 1.060 1.160 1.050 1.110 82,882 +0.05(+4.72%)
Dec 13, 2023 1.000 1.060 0.9835 1.060 32,842 +0.08(+8.09%)
Dec 12, 2023 0.9900 1.011 0.9807 0.9807 47,493 -0.04(-3.85%)
Dec 11, 2023 1.030 1.030 0.9800 1.020 54,760 -0.01(-0.97%)
Dec 08, 2023 1.020 1.030 1.010 1.030 62,622 -0.01(-0.96%)
Dec 07, 2023 1.080 1.100 1.020 1.040 39,935 -0.03(-2.80%)
Dec 06, 2023 1.080 1.100 1.070 1.070 23,991 -0.03(-2.73%)
Dec 05, 2023 1.120 1.120 1.080 1.100 24,845 +0.02(+1.85%)
Dec 04, 2023 1.090 1.130 1.070 1.080 105,144 -0.03(-2.72%)
Dec 01, 2023 1.120 1.155 1.100 1.110 47,881 +0.00(+0.02%)
Nov 30, 2023 1.110 1.120 1.090 1.110 26,268 +0.01(+0.91%)
Nov 29, 2023 1.150 1.150 1.010 1.100 46,203 -0.03(-2.65%)
Nov 28, 2023 1.150 1.160 1.090 1.130 66,902 -0.03(-2.16%)
Nov 27, 2023 1.160 1.180 1.140 1.155 20,022 -0.03(-2.94%)
Nov 24, 2023 1.160 1.200 1.160 1.190 7,153 -0.01(-0.42%)
Nov 22, 2023 1.190 1.210 1.156 1.195 5,007 +0.01(+0.42%)
Nov 21, 2023 1.170 1.210 1.170 1.190 21,622 -0.01(-0.83%)
Nov 20, 2023 1.220 1.220 1.170 1.200 32,381 +0.00(+0.00%)
Nov 17, 2023 1.210 1.220 1.190 1.200 20,828 +0.00(+0.00%)
Nov 16, 2023 1.220 1.220 1.170 1.200 29,296 +0.00(+0.00%)
Nov 15, 2023 1.190 1.236 1.170 1.200 37,597 +0.01(+0.84%)
Nov 14, 2023 1.250 1.300 1.170 1.190 125,538 -0.15(-11.19%)
Nov 13, 2023 1.390 1.390 1.310 1.340 26,722 +0.02(+1.52%)
Nov 10, 2023 1.260 1.320 1.260 1.320 44,765 +0.04(+3.13%)
Nov 09, 2023 1.280 1.310 1.250 1.280 46,298 +0.02(+1.59%)
Nov 08, 2023 1.320 1.320 1.260 1.260 30,666 -0.06(-4.55%)
Nov 07, 2023 1.400 1.400 1.320 1.320 40,112 -0.02(-1.49%)
Nov 06, 2023 1.390 1.390 1.330 1.340 12,669 -0.01(-0.74%)
Nov 03, 2023 1.429 1.429 1.340 1.350 39,608 -0.00(-0.37%)
Nov 02, 2023 1.360 1.410 1.350 1.355 17,675 -0.01(-0.37%)
Nov 01, 2023 1.410 1.410 1.360 1.360 4,233 -0.03(-2.16%)
Oct 31, 2023 1.370 1.400 1.350 1.390 2,731 +0.00(+0.00%)
Oct 30, 2023 1.350 1.440 1.350 1.390 14,490 +0.01(+0.72%)
Oct 27, 2023 1.550 1.550 1.360 1.380 8,573 +0.02(+1.34%)
Oct 26, 2023 1.440 1.440 1.350 1.362 5,778 -0.06(-4.10%)
Oct 25, 2023 1.400 1.490 1.400 1.420 5,869 -0.01(-0.70%)
Oct 24, 2023 1.450 1.530 1.430 1.430 7,280 -0.02(-1.38%)
Oct 23, 2023 1.490 1.500 1.420 1.450 10,711 -0.04(-2.68%)
Oct 20, 2023 1.480 1.490 1.440 1.490 8,578 +0.00(+0.00%)
Oct 19, 2023 1.560 1.570 1.460 1.490 20,830 -0.10(-6.29%)
Oct 18, 2023 1.650 1.650 1.565 1.590 4,106 -0.06(-3.64%)
Oct 17, 2023 1.650 1.670 1.640 1.650 9,373 -0.01(-0.60%)
Oct 16, 2023 1.701 1.701 1.660 1.660 37,165 -0.04(-2.35%)
Oct 13, 2023 1.660 1.705 1.660 1.700 5,033 +0.01(+0.59%)
Oct 12, 2023 1.640 1.720 1.640 1.690 15,796 +0.02(+1.20%)
Oct 11, 2023 1.620 1.670 1.610 1.670 42,150 +0.02(+1.21%)
Oct 10, 2023 1.650 1.670 1.640 1.650 11,574 -0.03(-1.78%)
Oct 09, 2023 1.680 1.740 1.480 1.680 4,385 +0.02(+1.20%)
Oct 06, 2023 1.620 1.660 1.590 1.660 7,597 +0.06(+3.75%)
Oct 05, 2023 1.540 1.600 1.540 1.600 22,103 +0.06(+3.90%)
Oct 04, 2023 1.540 1.560 1.510 1.540 2,892 +0.08(+5.48%)
Oct 03, 2023 1.500 1.530 1.460 1.460 7,504 -0.05(-3.31%)
Oct 02, 2023 1.500 1.530 1.480 1.510 11,438 +0.00(+0.00%)
Sep 29, 2023 1.560 1.560 1.500 1.510 19,474 -0.04(-2.89%)
Sep 28, 2023 1.550 1.620 1.550 1.555 10,029 +0.02(+1.63%)
Sep 27, 2023 1.590 1.655 1.530 1.530 16,746 -0.09(-5.56%)
Sep 26, 2023 1.730 1.730 1.610 1.620 9,994 -0.09(-5.26%)
Sep 25, 2023 1.710 1.710 1.710 1.710 3,790 -0.03(-1.72%)
Sep 22, 2023 1.720 1.765 1.700 1.740 13,081 +0.01(+0.58%)
Sep 21, 2023 1.770 1.770 1.720 1.730 5,253 -0.06(-3.35%)
Sep 20, 2023 1.820 1.825 1.790 1.790 7,222 -0.00(-0.01%)
Sep 19, 2023 1.840 1.840 1.770 1.790 14,960 -0.02(-1.10%)
Sep 18, 2023 1.940 1.940 1.810 1.810 12,550 -0.10(-5.24%)
Sep 15, 2023 1.900 1.920 1.850 1.910 23,467 +0.02(+1.06%)
Sep 14, 2023 1.860 1.900 1.860 1.890 8,945 +0.05(+2.72%)
Sep 13, 2023 1.800 1.850 1.800 1.840 6,928 +0.00(+0.00%)
Sep 12, 2023 1.790 1.870 1.790 1.840 20,688 +0.06(+3.55%)
Sep 11, 2023 1.700 1.780 1.700 1.777 11,110 +0.09(+5.45%)
Sep 08, 2023 1.700 1.700 1.660 1.685 11,162 -0.02(-1.17%)
Sep 07, 2023 1.740 1.750 1.700 1.705 13,184 -0.03(-2.01%)
Sep 06, 2023 1.750 1.751 1.740 1.740 4,571 +0.00(+0.00%)
Sep 05, 2023 1.710 1.750 1.710 1.740 8,281 +0.01(+0.58%)
Sep 01, 2023 1.770 1.770 1.720 1.730 7,046 -0.04(-2.26%)
Aug 31, 2023 1.800 1.800 1.680 1.770 11,378 +0.02(+1.14%)
Aug 30, 2023 1.710 1.766 1.710 1.750 12,332 +0.02(+1.16%)
Aug 29, 2023 1.790 1.790 1.700 1.730 26,532 +0.03(+1.76%)
Aug 28, 2023 1.750 1.750 1.670 1.700 21,504 -0.02(-1.16%)
Aug 25, 2023 1.750 1.757 1.690 1.720 4,988 -0.01(-0.50%)
Aug 24, 2023 1.850 1.850 1.700 1.729 32,215 -0.07(-3.96%)
Aug 23, 2023 1.830 1.830 1.790 1.800 5,445 +0.03(+1.69%)
Aug 22, 2023 1.800 1.820 1.760 1.770 12,971 +0.01(+0.57%)
Aug 21, 2023 1.830 1.830 1.760 1.760 7,375 -0.04(-2.00%)
Aug 18, 2023 1.790 1.810 1.770 1.796 6,427 -0.01(-0.78%)
Aug 17, 2023 1.870 1.870 1.810 1.810 21,418 -0.04(-2.43%)
Aug 16, 2023 1.860 1.860 1.811 1.855 27,805 -0.02(-1.07%)
Aug 15, 2023 1.850 1.921 1.830 1.875 23,498 +0.04(+2.46%)
Aug 14, 2023 1.850 1.868 1.770 1.830 38,689 -0.03(-1.61%)
Aug 11, 2023 1.930 1.930 1.815 1.860 12,018 +0.06(+3.33%)
Aug 10, 2023 1.760 1.830 1.750 1.800 43,829 +0.05(+2.86%)
Aug 09, 2023 1.790 1.790 1.750 1.750 10,362 +0.00(+0.00%)
Aug 08, 2023 1.740 1.750 1.710 1.750 7,815 +0.00(+0.00%)
Aug 07, 2023 1.860 1.866 1.730 1.750 10,845 -0.01(-0.57%)
Aug 04, 2023 1.810 1.820 1.740 1.760 21,181 -0.02(-1.12%)
Aug 03, 2023 1.830 1.830 1.780 1.780 12,214 -0.05(-2.73%)
Aug 02, 2023 1.880 1.905 1.810 1.830 39,099 -0.05(-2.66%)
Aug 01, 2023 1.910 1.923 1.880 1.880 8,682 -0.02(-1.05%)
Jul 31, 2023 1.940 1.940 1.864 1.900 14,909 +0.02(+1.33%)
Jul 28, 2023 1.890 1.890 1.860 1.875 15,940 +0.00(+0.27%)
Jul 27, 2023 1.970 1.970 1.850 1.870 21,642 -0.06(-3.11%)
Jul 26, 2023 1.880 1.930 1.860 1.930 22,913 +0.07(+3.76%)
Jul 25, 2023 1.850 1.880 1.850 1.860 17,700 +0.02(+1.09%)
Jul 24, 2023 1.900 1.900 1.830 1.840 18,139 -0.05(-2.65%)
Jul 21, 2023 1.980 1.980 1.875 1.890 29,357 -0.07(-3.57%)
Jul 20, 2023 2.100 2.100 1.950 1.960 55,150 -0.12(-5.77%)
Jul 19, 2023 2.080 2.130 2.010 2.080 98,832 +0.06(+2.97%)
Jul 18, 2023 1.980 2.050 1.940 2.020 72,863 +0.09(+4.66%)
Jul 17, 2023 1.910 1.960 1.870 1.930 23,290 +0.03(+1.57%)
Jul 14, 2023 1.870 1.910 1.860 1.900 30,737 +0.02(+1.07%)
Jul 13, 2023 1.860 1.880 1.830 1.880 22,924 +0.04(+2.17%)
Jul 12, 2023 1.790 1.865 1.790 1.840 26,593 +0.05(+2.79%)
Jul 11, 2023 1.740 1.810 1.730 1.790 8,820 +0.07(+4.07%)
Jul 10, 2023 1.720 1.740 1.660 1.720 25,138 +0.05(+2.99%)
Jul 07, 2023 1.650 1.680 1.650 1.670 10,439 +0.02(+1.21%)
Jul 06, 2023 1.660 1.680 1.560 1.650 29,434 +0.00(+0.00%)
Jul 05, 2023 1.660 1.660 1.630 1.650 8,946 -0.01(-0.60%)
Jul 03, 2023 1.630 1.660 1.591 1.660 4,296 +0.03(+1.84%)
Jun 30, 2023 1.625 1.660 1.625 1.630 13,203 -0.01(-0.61%)
Jun 29, 2023 1.630 1.658 1.630 1.640 36,780 -0.01(-0.61%)
Jun 28, 2023 1.620 1.660 1.620 1.650 32,925 +0.03(+1.85%)
Jun 27, 2023 1.668 1.677 1.620 1.620 22,701 -0.04(-2.41%)
Jun 26, 2023 1.660 1.670 1.650 1.660 11,568 -0.01(-0.60%)
Jun 23, 2023 1.660 1.670 1.650 1.670 14,869 -0.01(-0.60%)
Jun 22, 2023 1.670 1.750 1.670 1.680 68,211 +0.00(+0.00%)
Jun 21, 2023 1.660 1.700 1.660 1.680 18,639 +0.00(+0.30%)
Jun 20, 2023 1.680 1.680 1.660 1.675 32,187 +0.02(+0.90%)
Jun 16, 2023 1.700 1.720 1.660 1.660 44,875 -0.04(-2.35%)
Jun 15, 2023 1.690 1.700 1.640 1.700 33,103 -0.11(-6.08%)
May 08, 2023 1.860 1.880 1.810 1.810 2,929 -0.04(-2.43%)
May 05, 2023 1.870 1.870 1.830 1.855 6,391 +0.02(+1.37%)
May 04, 2023 1.820 1.830 1.790 1.830 1,190 +0.06(+3.39%)
May 03, 2023 1.830 1.880 1.770 1.770 39,484 -0.05(-2.75%)
May 02, 2023 1.790 1.820 1.760 1.820 28,945 +0.00(+0.00%)
May 01, 2023 1.850 1.901 1.800 1.820 2,619 -0.01(-0.55%)
Apr 28, 2023 1.840 1.870 1.790 1.830 5,324 +0.02(+1.10%)
Apr 27, 2023 1.850 1.870 1.790 1.810 19,293 -0.06(-3.21%)
Apr 26, 2023 1.940 1.940 1.830 1.870 12,820 -0.05(-2.60%)
Apr 25, 2023 2.010 2.010 1.860 1.920 8,780 -0.02(-1.03%)
Apr 24, 2023 2.010 2.110 1.940 1.940 17,908 -0.07(-3.48%)
Apr 21, 2023 1.980 2.010 1.960 2.010 1,526 -0.03(-1.47%)
Apr 20, 2023 2.020 2.040 1.980 2.040 8,198 -0.01(-0.49%)
Apr 19, 2023 2.040 2.090 2.030 2.050 8,728 -0.02(-0.97%)
Apr 18, 2023 2.070 2.164 2.021 2.070 18,931 -0.02(-0.96%)
Apr 17, 2023 2.140 2.170 2.070 2.090 38,504 -0.03(-1.42%)
Apr 14, 2023 2.120 2.120 2.070 2.120 17,104 +0.00(+0.00%)
Apr 13, 2023 2.070 2.120 2.070 2.120 54,998 +0.02(+0.95%)
Apr 12, 2023 2.000 2.100 2.000 2.100 27,782 +0.08(+3.96%)
Apr 11, 2023 1.960 2.040 1.960 2.020 40,404 +0.08(+4.12%)
Apr 10, 2023 1.950 1.968 1.900 1.940 6,560 -0.03(-1.52%)
Apr 06, 2023 1.950 2.000 1.950 1.970 33,587 -0.05(-2.48%)
Apr 05, 2023 1.970 2.040 1.970 2.020 24,318 -0.01(-0.49%)
Apr 04, 2023 1.990 2.040 1.990 2.030 36,131 +0.06(+3.05%)
Apr 03, 2023 2.030 2.030 1.950 1.970 8,150 -0.05(-2.48%)
Mar 31, 2023 2.027 2.027 2.000 2.020 4,236 -0.02(-0.98%)
Mar 30, 2023 2.021 2.040 2.015 2.040 4,775 +0.00(+0.00%)
Mar 29, 2023 2.070 2.070 2.025 2.040 2,820 +0.01(+0.49%)
Mar 28, 2023 2.050 2.070 1.990 2.030 9,312 -0.01(-0.49%)
Mar 27, 2023 2.030 2.040 1.980 2.040 41,490 +0.04(+2.00%)
Mar 24, 2023 1.960 2.000 1.950 2.000 21,249 +0.02(+1.01%)
Mar 23, 2023 1.910 1.980 1.910 1.980 20,912 +0.03(+1.54%)
Mar 22, 2023 1.930 1.970 1.930 1.950 3,804 +0.02(+1.04%)
Mar 21, 2023 1.950 1.960 1.900 1.930 5,689 -0.01(-0.52%)
Mar 20, 2023 1.910 1.960 1.891 1.940 19,772 +0.01(+0.52%)
Mar 17, 2023 1.990 1.990 1.930 1.930 1,801 -0.03(-1.53%)
Mar 16, 2023 1.880 1.970 1.870 1.960 16,819 +0.10(+5.38%)
Mar 15, 2023 1.987 1.987 1.850 1.860 14,897 -0.14(-7.00%)
Mar 14, 2023 1.980 2.010 1.940 2.000 11,918 +0.04(+2.04%)
Mar 13, 2023 1.980 2.000 1.900 1.960 8,097 -0.05(-2.49%)
Mar 10, 2023 1.960 2.020 1.950 2.010 33,504 +0.01(+0.50%)
Mar 09, 2023 1.930 2.020 1.890 2.000 67,154 +0.08(+4.17%)
Mar 08, 2023 1.800 1.950 1.800 1.920 34,839 +0.12(+6.67%)
Mar 07, 2023 1.790 1.850 1.780 1.800 15,281 +0.01(+0.56%)
Mar 06, 2023 1.830 1.850 1.790 1.790 14,249 -0.02(-1.10%)
Mar 03, 2023 1.800 1.830 1.800 1.810 7,016 +0.00(+0.00%)
Mar 02, 2023 1.780 1.830 1.780 1.810 16,524 +0.03(+1.69%)
Mar 01, 2023 1.810 1.820 1.780 1.780 12,008 -0.02(-1.11%)
Feb 28, 2023 1.760 1.830 1.760 1.800 4,787 +0.04(+2.27%)
Feb 27, 2023 1.760 1.798 1.740 1.760 12,699 -0.01(-0.56%)
Feb 24, 2023 1.790 1.810 1.770 1.770 2,160 -0.05(-2.75%)
Feb 23, 2023 1.750 1.860 1.750 1.820 10,458 +0.04(+2.25%)
Feb 22, 2023 1.780 1.850 1.750 1.780 25,998 +0.05(+2.89%)
Feb 21, 2023 1.670 1.790 1.670 1.730 24,821 +0.02(+1.47%)
Feb 17, 2023 1.700 1.710 1.700 1.705 6,688 -0.00(-0.29%)
Feb 16, 2023 1.690 1.715 1.660 1.710 12,286 +0.02(+1.18%)
Feb 15, 2023 1.700 1.732 1.690 1.690 24,480 -0.02(-1.17%)
Feb 14, 2023 1.780 1.780 1.690 1.710 16,948 -0.04(-2.01%)
Feb 13, 2023 1.790 1.830 1.730 1.745 73,075 -0.02(-1.41%)
Feb 10, 2023 1.800 1.805 1.730 1.770 59,802 -0.01(-0.56%)
Feb 09, 2023 1.840 1.864 1.760 1.780 62,068 -0.03(-1.66%)
Feb 08, 2023 1.760 1.810 1.740 1.810 33,409 +0.06(+3.43%)
Feb 07, 2023 1.790 1.820 1.750 1.750 18,350 -0.02(-1.13%)
Feb 06, 2023 1.790 1.835 1.750 1.770 72,993 +0.01(+0.57%)
Feb 03, 2023 1.740 1.770 1.740 1.760 14,100 +0.04(+2.33%)
Feb 02, 2023 1.810 1.810 1.720 1.720 14,876 -0.05(-2.82%)
Feb 01, 2023 1.780 1.780 1.720 1.770 24,140 -0.00(-0.28%)
Jan 31, 2023 1.790 1.805 1.770 1.775 13,858 -0.01(-0.28%)
Jan 30, 2023 1.890 1.900 1.780 1.780 21,628 +0.00(+0.00%)
Jan 27, 2023 1.790 1.800 1.760 1.780 14,651 -0.01(-0.56%)
Jan 26, 2023 1.730 1.800 1.730 1.790 10,453 +0.06(+3.47%)
Jan 25, 2023 1.750 1.750 1.650 1.730 41,813 -0.01(-0.57%)
Jan 24, 2023 1.770 1.780 1.740 1.740 13,631 -0.03(-1.69%)
Jan 23, 2023 1.760 1.800 1.730 1.770 15,970 +0.00(+0.00%)
Jan 20, 2023 1.740 1.770 1.740 1.770 16,771 +0.01(+0.57%)
Jan 19, 2023 1.750 1.760 1.750 1.760 2,305 +0.01(+0.57%)
Jan 18, 2023 1.780 1.790 1.750 1.750 72,661 -0.01(-0.57%)
Jan 17, 2023 1.790 1.820 1.760 1.760 11,098 -0.02(-1.12%)
Jan 13, 2023 1.810 1.810 1.760 1.780 14,242 -0.06(-3.26%)
Jan 12, 2023 1.900 1.900 1.800 1.840 64,955 +0.01(+0.55%)
Jan 11, 2023 1.750 1.850 1.750 1.830 11,424 +0.09(+5.17%)
Jan 10, 2023 1.690 1.810 1.640 1.740 36,765 +0.05(+2.96%)
Jan 09, 2023 1.710 1.710 1.660 1.690 8,168 +0.06(+3.68%)
Jan 06, 2023 1.650 1.650 1.620 1.630 4,120 +0.03(+1.87%)
Jan 05, 2023 1.580 1.610 1.580 1.600 1,593 -0.07(-4.19%)
Jan 04, 2023 1.500 1.720 1.500 1.670 9,531 +0.17(+11.33%)
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.