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 (%)
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%)
Jul 01, 2020 1.560 1.650 1.550 1.550 15,623 -0.10(-6.05%)
Jun 30, 2020 1.580 1.719 1.530 1.650 30,792 +0.13(+8.55%)
Jun 29, 2020 1.600 1.620 1.520 1.520 18,303 -0.05(-3.18%)
Jun 26, 2020 1.630 1.650 1.560 1.570 13,500 -0.06(-3.68%)
Jun 25, 2020 1.651 1.680 1.600 1.630 13,673 -0.02(-1.21%)
Jun 24, 2020 1.680 1.740 1.620 1.650 19,058 -0.03(-1.79%)
Jun 23, 2020 1.700 1.760 1.670 1.680 25,263 +0.01(+0.60%)
Jun 22, 2020 1.610 1.770 1.610 1.670 27,417 -0.15(-8.24%)
Jun 19, 2020 2.480 2.490 1.780 1.820 125,900 -0.23(-11.22%)
Jun 18, 2020 1.850 2.200 1.810 2.050 66,574 +0.20(+10.81%)
Jun 17, 2020 1.900 1.950 1.830 1.850 19,663 -0.05(-2.63%)
Jun 16, 2020 2.010 2.010 1.840 1.900 28,748 +0.00(+0.00%)
Jun 15, 2020 1.900 1.940 1.800 1.900 37,549 +0.01(+0.53%)
Jun 12, 2020 1.990 1.990 1.810 1.890 13,800 +0.06(+3.28%)
Jun 11, 2020 1.780 2.000 1.770 1.830 41,021 -0.03(-1.61%)
Jun 10, 2020 1.950 1.950 1.840 1.860 22,628 -0.06(-3.38%)
Jun 09, 2020 1.950 1.950 1.850 1.925 5,229 +0.03(+1.46%)
Jun 08, 2020 1.890 1.920 1.850 1.897 12,458 -0.01(-0.66%)
Jun 05, 2020 1.910 1.920 1.840 1.910 10,800 +0.01(+0.53%)
Jun 04, 2020 1.940 1.950 1.890 1.900 11,527 +0.02(+1.06%)
Jun 03, 2020 1.800 1.940 1.800 1.880 25,116 +0.08(+4.44%)
Jun 02, 2020 1.754 1.860 1.735 1.800 58,226 +0.03(+1.69%)
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.