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 (%)
Jan 31, 2022 2.300 2.455 2.455 4,323 +0.15(+6.28%)
Jan 28, 2022 2.360 2.360 2.278 2.310 11,714 -0.07(-2.94%)
Jan 27, 2022 2.400 2.425 2.380 2.380 5,034 -0.04(-1.65%)
Jan 26, 2022 2.540 2.550 2.410 2.420 3,147 -0.08(-3.20%)
Jan 25, 2022 2.460 2.500 2.420 2.500 3,973 +0.04(+1.63%)
Jan 24, 2022 2.450 2.510 2.370 2.460 24,402 -0.09(-3.53%)
Jan 21, 2022 2.510 2.550 2.500 2.550 8,170 +0.04(+1.59%)
Jan 20, 2022 2.620 2.669 2.510 2.510 5,077 -0.14(-5.28%)
Jan 19, 2022 2.640 2.650 2.610 2.650 36,348 +0.03(+1.15%)
Jan 18, 2022 2.530 2.640 2.530 2.620 18,966 +0.12(+4.80%)
Jan 14, 2022 2.500 0 -0.03(-1.19%)
Jan 13, 2022 2.570 2.600 2.530 2.530 4,071 -0.08(-3.07%)
Jan 12, 2022 2.610 2.660 2.520 2.610 24,621 +0.00(+0.00%)
Jan 11, 2022 2.530 2.680 2.530 2.610 65,544 +0.17(+6.97%)
Jan 10, 2022 2.440 2.470 2.410 2.440 12,876 -0.08(-3.17%)
Jan 07, 2022 2.470 2.550 2.470 2.520 24,573 +0.02(+0.80%)
Jan 06, 2022 2.470 2.540 2.440 2.500 6,473 +0.04(+1.63%)
Jan 05, 2022 2.554 2.554 2.460 2.460 6,926 -0.08(-3.15%)
Jan 04, 2022 2.540 2.570 2.470 2.540 8,729 +0.09(+3.67%)
Jan 03, 2022 2.574 2.574 2.450 2.450 4,838 -0.10(-3.92%)
Dec 31, 2021 2.540 2.580 2.500 2.550 16,697 +0.02(+0.79%)
Dec 30, 2021 2.450 2.570 2.450 2.530 7,257 +0.08(+3.27%)
Dec 29, 2021 2.450 2.495 2.430 2.450 13,089 -0.01(-0.41%)
Dec 28, 2021 2.470 2.495 2.460 2.460 8,068 +0.05(+2.07%)
Dec 27, 2021 2.530 2.530 2.387 2.410 7,382 -0.12(-4.74%)
Dec 23, 2021 2.520 2.565 2.515 2.530 10,033 +0.01(+0.40%)
Dec 22, 2021 2.540 2.550 2.480 2.520 25,290 +0.01(+0.40%)
Dec 21, 2021 2.440 2.540 2.440 2.510 5,951 +0.07(+2.87%)
Dec 20, 2021 2.370 2.490 2.361 2.440 5,252 -0.01(-0.41%)
Dec 17, 2021 2.400 2.460 2.385 2.450 3,988 +0.02(+0.82%)
Dec 16, 2021 2.490 2.510 2.430 2.430 5,966 -0.02(-0.82%)
Dec 15, 2021 2.400 2.475 2.350 2.450 9,130 +0.04(+1.66%)
Dec 14, 2021 2.525 2.525 2.410 2.410 8,742 -0.19(-7.31%)
Dec 13, 2021 2.490 2.660 2.420 2.600 56,134 +0.05(+1.96%)
Dec 10, 2021 2.530 2.550 2.480 2.550 36,134 +0.04(+1.59%)
Dec 09, 2021 2.660 2.660 2.480 2.510 33,882 -0.15(-5.64%)
Dec 08, 2021 2.660 2.690 2.510 2.660 12,327 +0.13(+5.14%)
Dec 07, 2021 2.400 2.624 2.400 2.530 9,202 +0.11(+4.55%)
Dec 06, 2021 2.430 2.460 2.390 2.420 13,578 -0.01(-0.41%)
Dec 03, 2021 2.430 2.435 2.370 2.430 7,063 -0.03(-1.22%)
Dec 02, 2021 2.380 2.460 2.380 2.460 13,477 +0.08(+3.36%)
Dec 01, 2021 2.520 2.520 2.380 2.380 9,819 -0.05(-2.06%)
Nov 30, 2021 2.540 2.540 2.400 2.430 11,193 -0.09(-3.57%)
Nov 29, 2021 2.490 2.540 2.420 2.520 25,230 -0.02(-0.79%)
Nov 26, 2021 2.500 2.540 2.500 2.540 4,912 -0.01(-0.39%)
Nov 24, 2021 2.550 2.585 2.510 2.550 29,954 -0.06(-2.30%)
Nov 23, 2021 2.690 2.690 2.500 2.610 48,352 -0.01(-0.38%)
Nov 22, 2021 2.750 2.850 2.537 2.620 61,213 -0.03(-1.13%)
Nov 19, 2021 2.700 2.700 2.600 2.650 30,490 -0.03(-1.12%)
Nov 18, 2021 2.740 2.740 2.640 2.680 45,108 -0.05(-1.83%)
Nov 17, 2021 2.800 2.820 2.710 2.730 65,583 -0.07(-2.50%)
Nov 16, 2021 2.960 2.970 2.790 2.800 84,158 -0.13(-4.44%)
Nov 15, 2021 2.860 3.000 2.860 2.930 118,480 +0.08(+2.81%)
Nov 12, 2021 2.940 2.940 2.810 2.850 19,086 +0.06(+2.15%)
Nov 11, 2021 2.800 2.800 2.715 2.790 7,065 +0.04(+1.45%)
Nov 10, 2021 2.800 2.750 2.750 17,895 -0.07(-2.48%)
Nov 09, 2021 2.870 2.870 2.810 2.820 10,830 -0.05(-1.74%)
Nov 08, 2021 2.720 2.880 2.720 2.870 15,144 +0.13(+4.74%)
Nov 05, 2021 2.760 2.800 2.730 2.740 4,261 +0.00(+0.00%)
Nov 04, 2021 2.720 2.740 2.710 2.740 12,959 -0.01(-0.36%)
Nov 03, 2021 2.723 2.820 2.723 2.750 17,935 +0.00(+0.00%)
Nov 02, 2021 2.800 2.840 2.750 2.750 12,475 -0.04(-1.43%)
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.