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 (%)
Mar 31, 2022 2.510 2.590 2.510 2.590 2,563 +0.06(+2.57%)
Mar 30, 2022 2.490 2.720 2.490 2.525 13,439 -0.06(-2.32%)
Mar 29, 2022 2.620 2.630 2.580 2.585 6,037 -0.02(-0.58%)
Mar 28, 2022 2.630 2.650 2.580 2.600 4,270 -0.08(-2.99%)
Mar 25, 2022 2.730 2.750 2.670 2.680 10,583 -0.07(-2.55%)
Mar 24, 2022 2.700 2.750 2.700 2.750 6,509 +0.05(+1.85%)
Mar 23, 2022 2.760 2.803 2.700 2.700 3,120 -0.03(-1.10%)
Mar 22, 2022 2.780 2.830 2.730 2.730 9,529 -0.02(-0.73%)
Mar 21, 2022 2.730 2.781 2.720 2.750 6,213 +0.04(+1.48%)
Mar 18, 2022 2.650 2.710 2.650 2.710 9,611 -0.01(-0.37%)
Mar 17, 2022 2.650 2.780 2.650 2.720 8,018 +0.07(+2.64%)
Mar 16, 2022 2.660 2.660 2.620 2.650 1,695 +0.05(+1.79%)
Mar 15, 2022 2.640 2.640 2.560 2.603 3,917 -0.03(-1.01%)
Mar 14, 2022 2.630 2.710 2.570 2.630 37,018 +0.00(+0.00%)
Mar 11, 2022 2.650 2.680 2.620 2.630 1,680 -0.07(-2.59%)
Mar 10, 2022 2.680 2.700 2.630 2.700 4,555 +0.04(+1.63%)
Mar 09, 2022 2.660 2.720 2.640 2.657 4,404 +0.06(+2.18%)
Mar 08, 2022 2.600 2.635 2.500 2.600 7,414 +0.00(+0.00%)
Mar 07, 2022 2.770 2.770 2.600 2.600 9,670 -0.22(-7.80%)
Mar 04, 2022 2.870 2.890 2.790 2.820 5,164 -0.15(-5.05%)
Mar 03, 2022 2.950 3.000 2.920 2.970 8,119 +0.05(+1.71%)
Mar 02, 2022 2.810 2.940 2.810 2.920 50,697 +0.08(+2.82%)
Mar 01, 2022 2.850 2.920 2.820 2.840 22,625 -0.01(-0.35%)
Feb 28, 2022 2.730 2.860 2.730 2.850 13,272 -0.01(-0.35%)
Feb 25, 2022 2.845 2.860 2.845 2.860 1,171 +0.09(+3.25%)
Feb 24, 2022 2.770 2.804 2.670 2.770 5,470 -0.04(-1.42%)
Feb 23, 2022 2.830 2.850 2.810 2.810 20,607 -0.04(-1.40%)
Feb 22, 2022 2.860 2.860 2.770 2.850 4,087 +0.00(+0.00%)
Feb 18, 2022 2.850 0 -0.04(-1.38%)
Feb 17, 2022 2.960 2.960 2.890 2.890 8,020 -0.05(-1.70%)
Feb 16, 2022 2.870 2.970 2.870 2.940 9,661 -0.01(-0.34%)
Feb 15, 2022 2.940 2.950 2.890 2.950 7,262 +0.03(+1.03%)
Feb 14, 2022 2.910 2.960 2.890 2.920 41,676 -0.02(-0.68%)
Feb 11, 2022 2.970 2.970 2.896 2.940 7,827 +0.07(+2.44%)
Feb 10, 2022 2.940 2.950 2.820 2.870 18,793 -0.12(-4.01%)
Feb 09, 2022 2.910 3.089 2.900 2.990 42,300 +0.09(+3.10%)
Feb 08, 2022 2.850 2.910 2.740 2.900 14,940 +0.05(+1.75%)
Feb 07, 2022 2.930 2.930 2.810 2.850 7,724 +0.01(+0.35%)
Feb 04, 2022 2.850 2.880 2.820 2.840 4,696 +0.03(+1.07%)
Feb 03, 2022 2.940 2.810 19,413 -0.14(-4.75%)
Feb 02, 2022 2.900 2.990 2.890 2.950 53,546 +0.13(+4.61%)
Feb 01, 2022 2.500 2.900 2.500 2.820 66,576 +0.36(+14.87%)
Jan 31, 2022 2.300 2.455 2.455 4,323 +0.15(+6.28%)
Jan 28, 2022 2.360 2.360 2.278 2.310 11,714 -0.07(-2.94%)
Jan 27, 2022 2.400 2.425 2.380 2.380 5,034 -0.04(-1.65%)
Jan 26, 2022 2.540 2.550 2.410 2.420 3,147 -0.08(-3.20%)
Jan 25, 2022 2.460 2.500 2.420 2.500 3,973 +0.04(+1.63%)
Jan 24, 2022 2.450 2.510 2.370 2.460 24,402 -0.09(-3.53%)
Jan 21, 2022 2.510 2.550 2.500 2.550 8,170 +0.04(+1.59%)
Jan 20, 2022 2.620 2.669 2.510 2.510 5,077 -0.14(-5.28%)
Jan 19, 2022 2.640 2.650 2.610 2.650 36,348 +0.03(+1.15%)
Jan 18, 2022 2.530 2.640 2.530 2.620 18,966 +0.12(+4.80%)
Jan 14, 2022 2.500 0 -0.03(-1.19%)
Jan 13, 2022 2.570 2.600 2.530 2.530 4,071 -0.08(-3.07%)
Jan 12, 2022 2.610 2.660 2.520 2.610 24,621 +0.00(+0.00%)
Jan 11, 2022 2.530 2.680 2.530 2.610 65,544 +0.17(+6.97%)
Jan 10, 2022 2.440 2.470 2.410 2.440 12,876 -0.08(-3.17%)
Jan 07, 2022 2.470 2.550 2.470 2.520 24,573 +0.02(+0.80%)
Jan 06, 2022 2.470 2.540 2.440 2.500 6,473 +0.04(+1.63%)
Jan 05, 2022 2.554 2.554 2.460 2.460 6,926 -0.08(-3.15%)
Jan 04, 2022 2.540 2.570 2.470 2.540 8,729 +0.09(+3.67%)
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.