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 31, 2020 2.090 2.090 2.090 18,010 -0.06(-2.79%)
Dec 30, 2020 2.180 2.280 2.140 2.150 18,010 +0.01(+0.47%)
Dec 29, 2020 2.180 2.200 2.100 2.140 13,236 +0.02(+0.94%)
Dec 28, 2020 2.200 2.200 2.120 2.120 4,831 -0.04(-1.85%)
Dec 24, 2020 2.150 2.200 2.150 2.160 3,100 -0.01(-0.46%)
Dec 23, 2020 2.210 2.240 2.150 2.170 3,882 -0.03(-1.36%)
Dec 22, 2020 2.280 2.280 2.200 2.200 2,780 -0.04(-1.79%)
Dec 21, 2020 2.270 2.290 2.215 2.240 7,770 -0.02(-0.88%)
Dec 18, 2020 2.250 2.300 2.250 2.260 7,500 +0.01(+0.44%)
Dec 17, 2020 2.310 2.400 2.250 2.250 4,583 -0.07(-3.02%)
Dec 16, 2020 2.330 2.370 2.280 2.320 37,428 +0.05(+2.20%)
Dec 15, 2020 2.360 2.360 2.270 2.270 12,822 +0.01(+0.44%)
Dec 14, 2020 2.290 2.290 2.215 2.260 6,021 -0.08(-3.42%)
Dec 11, 2020 2.290 2.340 2.290 2.340 1,400 -0.01(-0.43%)
Dec 10, 2020 2.360 2.390 2.310 2.350 6,319 +0.09(+3.98%)
Dec 09, 2020 2.410 2.530 2.240 2.260 26,474 -0.18(-7.38%)
Dec 08, 2020 2.490 2.560 2.411 2.440 21,550 +0.04(+1.67%)
Dec 07, 2020 2.410 2.450 2.360 2.400 13,605 -0.07(-2.83%)
Dec 04, 2020 2.560 2.560 2.450 2.470 4,300 +0.00(+0.00%)
Dec 03, 2020 2.410 2.600 2.410 2.470 32,944 +0.00(+0.00%)
Dec 02, 2020 2.390 2.500 2.320 2.470 15,264 +0.03(+1.23%)
Dec 01, 2020 2.400 2.530 2.400 2.440 3,183 +0.02(+0.83%)
Nov 30, 2020 2.470 2.630 2.410 2.420 9,544 -0.01(-0.41%)
Nov 27, 2020 2.360 2.510 2.360 2.430 9,600 +0.07(+2.97%)
Nov 25, 2020 2.360 2.440 2.330 2.360 12,100 -0.07(-2.88%)
Nov 24, 2020 2.500 2.500 2.300 2.430 24,716 -0.07(-2.80%)
Nov 23, 2020 2.590 2.659 2.450 2.500 43,312 -0.10(-3.66%)
Nov 20, 2020 2.570 2.610 2.520 2.595 50,200 +0.01(+0.19%)
Nov 19, 2020 2.560 2.590 2.550 2.590 13,583 -0.06(-2.26%)
Nov 18, 2020 2.600 2.650 2.530 2.650 7,917 +0.02(+0.76%)
Nov 17, 2020 2.740 2.740 2.500 2.630 24,674 -0.11(-4.01%)
Nov 16, 2020 2.820 2.820 2.652 2.740 8,488 +0.02(+0.74%)
Nov 13, 2020 2.670 2.720 2.540 2.720 14,000 +0.01(+0.37%)
Nov 12, 2020 2.700 2.800 2.700 2.710 3,122 -0.06(-1.99%)
Nov 11, 2020 2.738 2.790 2.714 2.765 2,670 -0.05(-1.74%)
Nov 10, 2020 2.770 2.940 2.660 2.814 2,865 +0.15(+5.79%)
Nov 09, 2020 2.662 2.760 2.541 2.660 3,921 +0.10(+3.91%)
Nov 06, 2020 2.730 2.730 2.560 2.560 3,300 -0.21(-7.58%)
Nov 05, 2020 2.760 2.900 2.758 2.770 6,184 +0.10(+3.75%)
Nov 04, 2020 2.680 2.685 2.620 2.670 13,698 +0.09(+3.49%)
Nov 03, 2020 2.520 2.580 2.500 2.580 12,540 +0.04(+1.57%)
Nov 02, 2020 2.546 2.590 2.540 2.540 2,554 +0.08(+3.25%)
Oct 30, 2020 2.400 2.480 2.260 2.460 11,300 +0.03(+1.23%)
Oct 29, 2020 2.570 2.640 2.410 2.430 2,955 -0.12(-4.70%)
Oct 28, 2020 2.980 2.980 2.550 2.550 9,623 -0.19(-6.93%)
Oct 27, 2020 2.616 2.890 2.616 2.740 8,338 +0.14(+5.38%)
Oct 26, 2020 2.560 2.600 2.470 2.600 5,074 +0.04(+1.56%)
Oct 23, 2020 2.578 2.580 2.531 2.560 6,000 -0.13(-4.83%)
Oct 22, 2020 2.830 2.830 2.595 2.690 9,461 -0.05(-1.82%)
Oct 21, 2020 2.940 2.940 2.550 2.740 15,822 -0.18(-6.02%)
Oct 20, 2020 2.860 2.990 2.860 2.915 44,384 +0.07(+2.29%)
Oct 19, 2020 2.810 2.890 2.800 2.850 8,728 +0.00(+0.00%)
Oct 16, 2020 2.775 2.860 2.775 2.850 9,400 +0.06(+2.15%)
Oct 15, 2020 2.860 2.860 2.738 2.790 5,355 -0.10(-3.46%)
Oct 14, 2020 2.800 2.890 2.800 2.890 5,452 +0.13(+4.71%)
Oct 13, 2020 2.600 2.760 2.600 2.760 4,427 +0.17(+6.56%)
Oct 12, 2020 2.800 2.875 2.590 2.590 13,854 -0.13(-4.78%)
Oct 09, 2020 2.520 2.720 2.520 2.720 8,500 +0.22(+8.80%)
Oct 08, 2020 2.420 2.515 2.420 2.500 11,135 +0.03(+1.07%)
Oct 07, 2020 2.500 2.500 2.292 2.474 10,821 -0.01(-0.26%)
Oct 06, 2020 2.460 2.500 2.450 2.480 9,067 +0.03(+1.22%)
Oct 05, 2020 2.500 2.500 2.340 2.450 19,032 -0.02(-0.81%)
Oct 02, 2020 2.320 2.500 2.280 2.470 60,200 +0.15(+6.47%)
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.