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, 2021 2.670 2.710 2.530 2.600 48,039 -0.12(-4.41%)
Sep 29, 2021 2.510 2.730 2.450 2.720 34,113 +0.23(+9.24%)
Sep 28, 2021 2.560 2.560 2.455 2.490 41,974 -0.07(-2.73%)
Sep 27, 2021 2.620 2.650 2.550 2.560 42,559 -0.07(-2.66%)
Sep 24, 2021 2.630 2.680 2.630 2.630 25,247 -0.04(-1.50%)
Sep 23, 2021 2.720 2.790 2.620 2.670 29,095 -0.02(-0.74%)
Sep 22, 2021 2.670 2.710 2.620 2.690 49,817 +0.04(+1.51%)
Sep 21, 2021 2.690 2.710 2.620 2.650 42,237 -0.07(-2.57%)
Sep 20, 2021 2.750 2.780 2.695 2.720 30,451 -0.03(-1.09%)
Sep 17, 2021 2.830 2.830 2.750 2.750 16,076 -0.04(-1.43%)
Sep 16, 2021 2.710 2.840 2.710 2.790 26,024 +0.09(+3.33%)
Sep 15, 2021 2.810 2.810 2.660 2.700 14,028 -0.08(-2.88%)
Sep 14, 2021 2.810 2.840 2.780 2.780 14,282 -0.05(-1.77%)
Sep 13, 2021 2.660 2.830 2.610 2.830 28,343 +0.23(+8.85%)
Sep 10, 2021 2.750 2.750 2.600 2.600 27,620 -0.12(-4.41%)
Sep 09, 2021 2.820 2.830 2.690 2.720 47,206 -0.10(-3.55%)
Sep 08, 2021 2.900 2.900 2.810 2.820 24,924 -0.06(-2.08%)
Sep 07, 2021 2.810 2.890 2.800 2.880 13,168 -0.00(-0.17%)
Sep 03, 2021 2.850 2.930 2.841 2.885 15,901 +0.01(+0.52%)
Sep 02, 2021 2.800 2.900 2.800 2.870 60,144 +0.03(+1.06%)
Sep 01, 2021 2.860 2.910 2.832 2.840 12,984 -0.02(-0.70%)
Aug 31, 2021 2.860 2.940 2.840 2.860 20,272 +0.02(+0.70%)
Aug 30, 2021 2.810 2.870 2.790 2.840 22,473 +0.03(+1.07%)
Aug 27, 2021 2.800 2.840 2.774 2.810 12,128 +0.00(+0.00%)
Aug 26, 2021 2.740 2.820 2.735 2.810 14,553 +0.03(+1.08%)
Aug 25, 2021 2.860 2.860 2.750 2.780 13,633 -0.02(-0.71%)
Aug 24, 2021 2.711 2.810 2.711 2.800 14,039 +0.06(+2.19%)
Aug 23, 2021 2.620 2.760 2.620 2.740 13,609 +0.12(+4.58%)
Aug 20, 2021 2.540 2.650 2.540 2.620 9,565 +0.08(+3.15%)
Aug 19, 2021 2.500 2.560 2.470 2.540 37,461 +0.00(+0.00%)
Aug 18, 2021 2.460 2.560 2.460 2.540 9,490 +0.06(+2.42%)
Aug 17, 2021 2.570 2.590 2.480 2.480 15,977 -0.11(-4.25%)
Aug 16, 2021 2.660 2.660 2.540 2.590 14,463 -0.07(-2.63%)
Aug 13, 2021 2.620 2.690 2.560 2.660 33,971 +0.06(+2.31%)
Aug 12, 2021 2.700 2.710 2.600 2.600 61,639 -0.13(-4.76%)
Aug 11, 2021 2.780 2.790 2.700 2.730 16,229 -0.03(-1.09%)
Aug 10, 2021 2.790 2.850 2.720 2.760 18,384 -0.04(-1.43%)
Aug 09, 2021 2.740 2.800 2.675 2.800 31,657 +0.03(+1.08%)
Aug 06, 2021 2.880 2.880 2.740 2.770 37,057 -0.12(-4.15%)
Aug 05, 2021 2.720 2.900 2.720 2.890 52,977 +0.14(+5.09%)
Aug 04, 2021 2.770 2.820 2.720 2.750 93,564 -0.02(-0.72%)
Aug 03, 2021 3.100 3.110 2.550 2.770 558,793 -0.35(-11.22%)
Aug 02, 2021 3.080 3.360 3.020 3.120 78,880 +0.07(+2.30%)
Jul 30, 2021 3.120 3.170 3.033 3.050 38,695 -0.09(-2.87%)
Jul 29, 2021 3.110 3.140 3.040 3.140 41,088 +0.00(+0.00%)
Jul 28, 2021 3.200 3.270 3.100 3.140 61,980 -0.10(-3.09%)
Jul 27, 2021 3.200 3.360 3.160 3.240 112,596 +0.06(+1.89%)
Jul 26, 2021 3.090 3.220 3.050 3.180 117,484 +0.10(+3.25%)
Jul 23, 2021 3.010 3.100 2.980 3.080 31,947 +0.06(+1.99%)
Jul 22, 2021 3.090 3.130 2.960 3.020 59,641 -0.09(-2.89%)
Jul 21, 2021 2.970 3.140 2.970 3.110 118,582 +0.18(+6.14%)
Jul 20, 2021 2.780 2.940 2.750 2.930 22,097 +0.12(+4.27%)
Jul 19, 2021 2.840 2.912 2.750 2.810 49,817 -0.13(-4.42%)
Jul 16, 2021 2.920 3.000 2.860 2.940 86,054 +0.09(+3.16%)
Jul 15, 2021 2.950 2.980 2.770 2.850 170,159 -0.06(-2.06%)
Jul 14, 2021 3.020 3.039 2.880 2.910 103,038 -0.06(-2.02%)
Jul 13, 2021 2.980 3.010 2.940 2.970 46,439 -0.04(-1.33%)
Jul 12, 2021 2.860 3.040 2.860 3.010 156,228 +0.13(+4.51%)
Jul 09, 2021 2.910 2.940 2.850 2.880 65,891 -0.02(-0.86%)
Jul 08, 2021 2.810 2.930 2.750 2.905 119,647 +0.08(+3.01%)
Jul 07, 2021 2.700 2.820 2.700 2.820 45,422 +0.03(+1.08%)
Jul 06, 2021 2.800 2.800 2.760 2.790 38,605 -0.01(-0.36%)
Jul 02, 2021 2.700 2.820 2.700 2.800 74,925 +0.11(+4.09%)
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.