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 (%)
Apr 30, 2021 2.310 2.340 2.230 2.240 49,600 -0.11(-4.68%)
Apr 29, 2021 2.270 2.350 2.260 2.350 124,794 +0.04(+1.73%)
Apr 28, 2021 2.300 2.340 2.230 2.310 172,592 +0.07(+3.12%)
Apr 27, 2021 2.290 2.290 2.220 2.240 126,570 -0.03(-1.32%)
Apr 26, 2021 2.190 2.300 2.190 2.270 117,687 +0.08(+3.65%)
Apr 23, 2021 2.210 2.210 2.140 2.190 99,600 -0.03(-1.35%)
Apr 22, 2021 2.170 2.220 2.130 2.220 50,341 +0.07(+3.26%)
Apr 21, 2021 2.100 2.190 2.080 2.150 78,923 +0.03(+1.42%)
Apr 20, 2021 2.160 2.210 2.110 2.120 69,545 -0.07(-3.20%)
Apr 19, 2021 2.100 2.250 2.100 2.190 200,548 -0.01(-0.45%)
Apr 16, 2021 2.230 2.255 2.172 2.200 153,300 -0.03(-1.35%)
Apr 15, 2021 2.270 2.350 2.210 2.230 178,220 -0.06(-2.62%)
Apr 14, 2021 2.260 2.320 2.250 2.290 90,969 +0.02(+0.88%)
Apr 13, 2021 2.250 2.350 2.240 2.270 113,623 +0.03(+1.34%)
Apr 12, 2021 2.240 2.340 2.230 2.240 186,656 -0.07(-3.03%)
Apr 09, 2021 2.340 2.370 2.290 2.310 186,900 -0.08(-3.35%)
Apr 08, 2021 2.370 2.420 2.320 2.390 178,338 +0.03(+1.27%)
Apr 07, 2021 2.420 2.450 2.310 2.360 224,846 -0.09(-3.67%)
Apr 06, 2021 2.460 2.510 2.420 2.450 164,620 +0.00(+0.00%)
Apr 05, 2021 2.560 2.570 2.450 2.450 378,318 -0.11(-4.30%)
Apr 01, 2021 2.590 2.950 2.410 2.560 2,454,400 +0.13(+5.35%)
Mar 31, 2021 2.560 2.610 2.400 2.430 355,950 -0.13(-5.08%)
Mar 30, 2021 2.750 2.780 2.520 2.560 464,405 -0.27(-9.54%)
Mar 29, 2021 2.540 2.840 2.510 2.830 1,185,551 +0.23(+8.85%)
Mar 26, 2021 2.340 2.620 2.340 2.600 1,189,300 +0.23(+9.70%)
Mar 25, 2021 2.340 2.450 2.210 2.370 2,130,569 -0.16(-6.32%)
Mar 24, 2021 3.190 3.400 2.380 2.530 47,911,456 +0.17(+7.20%)
Mar 23, 2021 2.410 2.430 2.355 2.360 59,467 -0.09(-3.67%)
Mar 22, 2021 2.450 2.450 2.400 2.450 52,396 +0.09(+3.81%)
Mar 19, 2021 2.350 2.440 2.310 2.360 81,500 +0.01(+0.43%)
Mar 18, 2021 2.420 2.420 2.290 2.350 39,596 -0.07(-2.89%)
Mar 17, 2021 2.370 2.460 2.340 2.420 25,609 +0.03(+1.26%)
Mar 16, 2021 2.440 2.480 2.390 2.390 29,195 -0.02(-0.83%)
Mar 15, 2021 2.400 2.480 2.390 2.410 31,655 +0.01(+0.42%)
Mar 12, 2021 2.460 2.460 2.360 2.400 40,800 -0.07(-2.83%)
Mar 11, 2021 2.440 2.480 2.433 2.470 26,787 +0.05(+2.07%)
Mar 10, 2021 2.410 2.440 2.410 2.420 106,866 +0.03(+1.26%)
Mar 09, 2021 2.170 2.480 2.170 2.390 132,642 +0.21(+9.63%)
Mar 08, 2021 2.160 2.260 2.130 2.180 66,806 +0.02(+0.93%)
Mar 05, 2021 2.120 2.199 2.040 2.160 142,000 +0.00(+0.00%)
Mar 04, 2021 2.160 2.250 2.060 2.160 171,408 -0.04(-1.82%)
Mar 03, 2021 2.250 2.290 2.190 2.200 77,312 -0.06(-2.65%)
Mar 02, 2021 2.240 2.300 2.240 2.260 57,425 +0.00(+0.00%)
Mar 01, 2021 2.290 2.380 2.170 2.260 134,051 +0.08(+3.67%)
Feb 26, 2021 2.280 2.280 2.120 2.180 169,500 -0.08(-3.54%)
Feb 25, 2021 2.360 2.410 2.230 2.260 127,769 -0.08(-3.42%)
Feb 24, 2021 2.200 2.420 2.200 2.340 152,979 +0.13(+5.88%)
Feb 23, 2021 2.160 2.350 2.010 2.210 514,281 -0.21(-8.68%)
Feb 22, 2021 2.610 2.610 2.410 2.420 303,055 -0.20(-7.63%)
Feb 19, 2021 2.660 2.680 2.600 2.620 188,600 -0.07(-2.60%)
Feb 18, 2021 2.740 2.785 2.620 2.690 192,716 -0.09(-3.24%)
Feb 17, 2021 2.610 2.900 2.570 2.780 1,141,633 +0.13(+4.91%)
Feb 16, 2021 2.640 2.740 2.560 2.650 415,432 +0.02(+0.76%)
Feb 12, 2021 2.710 2.710 2.610 2.630 232,800 -0.03(-1.13%)
Feb 11, 2021 2.830 2.900 2.610 2.660 642,306 -0.22(-7.64%)
Feb 10, 2021 2.710 2.930 2.550 2.880 761,716 +0.20(+7.46%)
Feb 09, 2021 2.700 2.740 2.600 2.680 284,079 +0.03(+1.13%)
Feb 08, 2021 2.620 2.710 2.610 2.650 286,221 +0.03(+1.15%)
Feb 05, 2021 2.650 2.680 2.580 2.620 256,000 -0.04(-1.50%)
Feb 04, 2021 2.660 2.740 2.590 2.660 422,162 -0.03(-1.12%)
Feb 03, 2021 2.600 2.690 2.500 2.690 462,227 +0.09(+3.46%)
Feb 02, 2021 2.910 2.940 2.510 2.600 1,600,687 -0.61(-19.00%)
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.