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 (%)
Sep 30, 2020 2.170 2.370 2.170 2.230 14,012 +0.07(+3.24%)
Sep 29, 2020 2.150 2.160 2.125 2.160 678 +0.07(+3.35%)
Sep 28, 2020 2.150 2.150 2.090 2.090 9,485 -0.07(-3.24%)
Sep 25, 2020 2.110 2.160 2.110 2.160 1,000 +0.01(+0.47%)
Sep 24, 2020 2.080 2.150 1.890 2.150 10,541 +0.07(+3.58%)
Sep 23, 2020 2.040 2.160 2.040 2.076 3,160 -0.11(-5.22%)
Sep 22, 2020 1.860 2.190 1.860 2.190 3,924 +0.08(+3.79%)
Sep 21, 2020 2.070 2.120 2.070 2.110 12,439 -0.01(-0.47%)
Sep 18, 2020 2.105 2.170 2.105 2.120 2,600 -0.01(-0.47%)
Sep 17, 2020 2.070 2.145 2.030 2.130 8,802 +0.07(+3.40%)
Sep 16, 2020 2.080 2.109 2.030 2.060 7,417 +0.05(+2.49%)
Sep 15, 2020 1.990 2.080 1.990 2.010 5,817 -0.02(-0.99%)
Sep 14, 2020 2.090 2.090 1.950 2.030 24,568 -0.04(-1.93%)
Sep 11, 2020 2.030 2.090 1.930 2.070 7,900 +0.08(+4.02%)
Sep 10, 2020 2.010 2.030 1.950 1.990 3,275 +0.06(+3.11%)
Sep 09, 2020 1.980 2.040 1.930 1.930 14,478 -0.11(-5.39%)
Sep 08, 2020 1.980 2.080 1.855 2.040 6,929 +0.03(+1.49%)
Sep 04, 2020 1.860 2.010 1.800 2.010 34,000 +0.15(+8.06%)
Sep 03, 2020 2.010 2.020 1.860 1.860 12,822 -0.14(-7.00%)
Sep 02, 2020 1.940 2.000 1.917 2.000 12,559 +0.06(+3.09%)
Sep 01, 2020 2.040 2.040 1.900 1.940 12,176 -0.10(-4.90%)
Aug 31, 2020 1.980 2.040 1.960 2.040 19,351 +0.11(+5.70%)
Aug 28, 2020 2.040 2.040 1.910 1.930 8,500 -0.08(-3.98%)
Aug 27, 2020 2.080 2.090 1.920 2.010 5,023 +0.00(+0.00%)
Aug 26, 2020 2.040 2.081 2.000 2.010 17,729 -0.03(-1.47%)
Aug 25, 2020 2.170 2.200 1.950 2.040 39,788 -0.17(-7.69%)
Aug 24, 2020 2.200 2.470 2.060 2.210 92,138 +0.11(+5.24%)
Aug 21, 2020 1.830 2.120 1.830 2.100 60,500 +0.21(+11.11%)
Aug 20, 2020 1.750 1.930 1.750 1.890 13,331 +0.12(+6.78%)
Aug 19, 2020 1.720 1.810 1.720 1.770 8,701 +0.05(+2.91%)
Aug 18, 2020 1.760 1.900 1.720 1.720 29,213 -0.06(-3.37%)
Aug 17, 2020 1.640 1.870 1.640 1.780 19,301 +0.14(+8.54%)
Aug 14, 2020 1.840 1.840 1.640 1.640 30,600 -0.23(-12.30%)
Aug 13, 2020 1.650 1.870 1.620 1.870 20,568 +0.19(+11.31%)
Aug 12, 2020 1.710 1.730 1.630 1.680 12,392 +0.01(+0.60%)
Aug 11, 2020 1.620 1.710 1.600 1.670 17,187 +0.00(+0.00%)
Aug 10, 2020 1.702 1.720 1.660 1.670 5,387 +0.02(+1.21%)
Aug 07, 2020 1.640 1.700 1.640 1.650 13,400 -0.03(-1.78%)
Aug 06, 2020 1.700 1.700 1.600 1.680 26,463 +0.08(+5.00%)
Aug 05, 2020 1.720 1.750 1.580 1.600 51,886 -0.12(-6.98%)
Aug 04, 2020 1.550 1.720 1.550 1.720 44,025 +0.21(+13.91%)
Aug 03, 2020 1.630 1.640 1.510 1.510 37,104 -0.12(-7.36%)
Jul 31, 2020 1.680 1.730 1.610 1.630 20,900 -0.07(-4.12%)
Jul 30, 2020 1.730 1.730 1.610 1.700 11,759 +0.03(+1.80%)
Jul 29, 2020 1.640 1.680 1.600 1.670 3,946 +0.02(+1.21%)
Jul 28, 2020 1.500 1.650 1.500 1.650 24,463 +0.10(+6.45%)
Jul 27, 2020 1.550 1.590 1.530 1.550 1,380 +0.01(+0.65%)
Jul 24, 2020 1.530 1.560 1.530 1.540 2,300 +0.02(+1.32%)
Jul 23, 2020 1.580 1.580 1.520 1.520 8,134 -0.06(-3.80%)
Jul 22, 2020 1.560 1.620 1.540 1.580 7,645 +0.02(+1.28%)
Jul 21, 2020 1.580 1.620 1.560 1.560 20,858 -0.03(-1.88%)
Jul 20, 2020 1.590 1.600 1.550 1.590 9,376 -0.00(-0.01%)
Jul 17, 2020 1.540 1.600 1.500 1.590 24,600 +0.07(+4.61%)
Jul 16, 2020 1.530 1.550 1.500 1.520 17,375 -0.04(-2.56%)
Jul 15, 2020 1.530 1.580 1.510 1.560 27,445 +0.06(+4.00%)
Jul 14, 2020 1.500 1.530 1.470 1.500 7,151 +0.01(+0.67%)
Jul 13, 2020 1.560 1.580 1.450 1.490 25,260 -0.06(-3.87%)
Jul 10, 2020 1.570 1.580 1.550 1.550 7,800 -0.02(-1.27%)
Jul 09, 2020 1.630 1.630 1.530 1.570 20,059 -0.03(-1.88%)
Jul 08, 2020 1.600 1.640 1.560 1.600 7,585 +0.05(+3.23%)
Jul 07, 2020 1.640 1.700 1.550 1.550 27,405 -0.07(-4.38%)
Jul 06, 2020 1.700 1.740 1.620 1.621 30,094 -0.01(-0.55%)
Jul 02, 2020 1.640 1.680 1.550 1.630 44,900 +0.08(+5.15%)
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.