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 (%)
Nov 30, 2022 1.760 1.777 1.730 1.750 2,648 -0.00(-0.28%)
Nov 29, 2022 1.700 1.755 1.680 1.755 59,935 +0.05(+3.24%)
Nov 28, 2022 1.750 1.750 1.700 1.700 2,462 -0.05(-2.86%)
Nov 25, 2022 1.750 1.750 1.750 1.750 168 +0.00(+0.00%)
Nov 23, 2022 1.770 1.770 1.740 1.750 18,923 +0.00(+0.29%)
Nov 22, 2022 1.750 1.785 1.730 1.745 10,507 +0.01(+0.29%)
Nov 21, 2022 1.760 1.780 1.740 1.740 2,325 -0.07(-3.87%)
Nov 18, 2022 1.850 1.850 1.790 1.810 8,269 +0.00(+0.00%)
Nov 17, 2022 1.860 1.860 1.800 1.810 3,717 -0.05(-2.69%)
Nov 16, 2022 1.900 1.900 1.860 1.860 4,561 -0.02(-1.06%)
Nov 15, 2022 1.940 1.960 1.870 1.880 14,278 -0.01(-0.53%)
Nov 14, 2022 1.780 1.900 1.780 1.890 53,677 +0.07(+3.85%)
Nov 11, 2022 1.780 1.850 1.740 1.820 47,800 +0.08(+4.60%)
Nov 10, 2022 1.765 1.835 1.740 1.740 27,784 +0.06(+3.57%)
Nov 09, 2022 1.630 1.705 1.630 1.680 5,651 +0.02(+1.20%)
Nov 08, 2022 1.720 1.760 1.640 1.660 44,667 -0.04(-2.35%)
Nov 07, 2022 1.750 1.780 1.690 1.700 20,692 -0.04(-2.30%)
Nov 04, 2022 1.770 1.770 1.710 1.740 3,085 -0.01(-0.57%)
Nov 03, 2022 1.720 1.750 1.720 1.750 1,011 -0.00(-0.01%)
Nov 02, 2022 1.800 1.810 1.740 1.750 53,872 -0.04(-2.23%)
Nov 01, 2022 1.800 1.800 1.780 1.790 17,534 +0.05(+2.87%)
Oct 31, 2022 1.800 1.800 1.740 1.740 1,361 -0.06(-3.33%)
Oct 28, 2022 1.800 1.830 1.790 1.800 5,831 +0.01(+0.28%)
Oct 27, 2022 1.794 1.800 1.794 1.795 4,900 -0.02(-1.18%)
Oct 26, 2022 1.840 1.840 1.800 1.816 5,498 -0.00(-0.21%)
Oct 25, 2022 1.800 1.830 1.800 1.820 3,856 +0.02(+0.84%)
Oct 24, 2022 1.770 1.810 1.770 1.805 6,812 +0.00(+0.28%)
Oct 21, 2022 1.760 1.820 1.700 1.800 8,116 +0.07(+4.05%)
Oct 20, 2022 1.800 1.800 1.690 1.730 2,094 -0.05(-2.81%)
Oct 19, 2022 1.832 1.832 1.780 1.780 1,958 -0.06(-3.26%)
Oct 18, 2022 1.950 1.950 1.840 1.840 2,093 -0.06(-3.16%)
Oct 17, 2022 1.970 1.970 1.900 1.900 1,536 +0.00(+0.00%)
Oct 14, 2022 1.900 1.900 1.810 1.900 2,607 -0.01(-0.52%)
Oct 13, 2022 1.800 1.910 1.800 1.910 13,703 +0.03(+1.60%)
Oct 12, 2022 1.870 1.880 1.810 1.880 46,597 +0.10(+5.62%)
Oct 11, 2022 1.810 1.860 1.780 1.780 3,169 -0.11(-5.82%)
Oct 10, 2022 2.125 2.125 1.780 1.890 14,623 +0.06(+3.28%)
Oct 07, 2022 1.980 1.980 1.830 1.830 2,315 -0.16(-8.04%)
Oct 06, 2022 1.960 1.990 1.930 1.990 1,410 +0.00(+0.00%)
Oct 05, 2022 1.970 2.020 1.940 1.990 13,458 +0.02(+1.02%)
Oct 04, 2022 1.890 1.970 1.890 1.970 3,302 +0.06(+3.14%)
Oct 03, 2022 1.930 1.970 1.890 1.910 31,207 -0.02(-1.04%)
Sep 30, 2022 1.870 1.930 1.870 1.930 1,044 +0.04(+2.12%)
Sep 29, 2022 1.900 1.950 1.830 1.890 2,972 +0.00(+0.00%)
Sep 28, 2022 1.870 1.890 1.860 1.890 1,781 +0.07(+3.85%)
Sep 27, 2022 1.900 1.900 1.780 1.820 2,520 -0.05(-2.67%)
Sep 26, 2022 1.860 1.890 1.810 1.870 3,134 -0.04(-2.09%)
Sep 23, 2022 1.800 1.935 1.800 1.910 11,333 +0.02(+1.06%)
Sep 22, 2022 1.900 1.940 1.850 1.890 14,207 -0.06(-3.08%)
Sep 21, 2022 1.880 1.951 1.850 1.950 7,316 +0.08(+4.28%)
Sep 20, 2022 1.930 1.950 1.860 1.870 17,390 -0.04(-2.09%)
Sep 19, 2022 1.980 1.980 1.900 1.910 7,184 -0.11(-5.45%)
Sep 16, 2022 2.000 2.020 2.000 2.020 5,332 -0.06(-2.88%)
Sep 15, 2022 2.190 2.190 2.080 2.080 5,100 -0.11(-5.02%)
Sep 14, 2022 2.110 2.190 2.100 2.190 48,447 +0.11(+5.35%)
Sep 13, 2022 2.040 2.120 1.960 2.079 6,697 -0.01(-0.59%)
Sep 12, 2022 2.080 2.100 2.030 2.091 14,838 -0.01(-0.43%)
Sep 09, 2022 2.130 2.210 2.060 2.100 12,131 +0.04(+1.94%)
Sep 08, 2022 2.040 2.100 2.040 2.060 10,290 -0.01(-0.48%)
Sep 07, 2022 2.060 2.070 2.060 2.070 449 -0.01(-0.48%)
Sep 06, 2022 2.070 2.139 2.050 2.080 6,193 -0.01(-0.48%)
Sep 02, 2022 2.080 2.180 2.080 2.090 9,588 +0.01(+0.63%)
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.