Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.50 +0.12 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.45 24.45 24.45 30,932 -0.51(-2.04%)
Dec 30, 2020 24.46 24.99 24.46 24.95 30,932 +0.49(+2.01%)
Dec 29, 2020 24.66 24.78 24.32 24.46 19,049 -0.12(-0.47%)
Dec 28, 2020 24.64 24.74 24.34 24.58 27,825 +0.38(+1.55%)
Dec 24, 2020 24.72 24.73 24.15 24.20 7,277 -0.50(-2.02%)
Dec 23, 2020 24.70 25.19 24.38 24.70 38,483 +0.00(+0.00%)
Dec 22, 2020 25.06 25.41 24.64 24.70 19,779 -0.56(-2.23%)
Dec 21, 2020 25.52 25.62 25.02 25.27 35,507 -0.41(-1.60%)
Dec 18, 2020 24.79 25.85 24.64 25.68 209,368 +0.95(+3.83%)
Dec 17, 2020 23.62 24.73 23.36 24.73 50,407 +1.06(+4.49%)
Dec 16, 2020 23.76 23.94 23.60 23.67 37,177 +0.13(+0.57%)
Dec 15, 2020 22.95 23.71 22.95 23.54 64,560 +0.66(+2.87%)
Dec 14, 2020 23.05 23.33 22.67 22.88 56,011 -0.06(-0.27%)
Dec 11, 2020 22.75 23.04 22.74 22.94 13,961 +0.07(+0.31%)
Dec 10, 2020 22.67 22.87 22.28 22.87 21,798 +0.28(+1.26%)
Dec 09, 2020 22.55 22.86 22.04 22.59 49,686 +0.07(+0.32%)
Dec 08, 2020 22.19 22.51 22.03 22.51 30,949 +0.16(+0.72%)
Dec 07, 2020 21.79 22.58 21.79 22.35 39,416 +0.17(+0.76%)
Dec 04, 2020 22.20 22.20 21.78 22.19 19,929 +0.14(+0.64%)
Dec 03, 2020 22.28 22.28 21.92 22.04 8,493 -0.17(-0.76%)
Dec 02, 2020 21.88 22.21 21.31 22.21 17,997 +0.33(+1.50%)
Dec 01, 2020 21.58 22.15 21.58 21.88 20,779 +0.54(+2.54%)
Nov 30, 2020 22.07 22.07 21.32 21.34 17,794 -0.92(-4.15%)
Nov 27, 2020 22.11 22.29 21.76 22.27 8,219 +0.00(+0.00%)
Nov 25, 2020 22.34 22.34 22.02 22.27 16,101 -0.06(-0.28%)
Nov 24, 2020 21.31 22.37 21.31 22.33 47,291 +1.22(+5.76%)
Nov 23, 2020 21.67 21.82 21.00 21.11 21,569 -0.92(-4.19%)
Nov 20, 2020 21.65 22.19 21.56 22.03 25,108 +0.11(+0.49%)
Nov 19, 2020 21.73 22.07 21.31 21.93 10,179 +0.11(+0.49%)
Nov 18, 2020 22.07 22.33 21.82 21.82 20,735 -0.23(-1.05%)
Nov 17, 2020 22.34 22.34 21.40 22.05 26,313 -0.28(-1.27%)
Nov 16, 2020 22.11 22.51 22.10 22.34 41,752 +0.75(+3.46%)
Nov 13, 2020 21.52 21.84 21.47 21.59 18,240 +0.39(+1.84%)
Nov 12, 2020 21.40 21.54 20.80 21.20 25,514 -0.47(-2.17%)
Nov 11, 2020 21.58 21.67 21.23 21.67 24,614 +0.12(+0.54%)
Nov 10, 2020 20.82 21.58 20.70 21.55 86,373 +1.07(+5.20%)
Nov 09, 2020 20.56 21.22 19.30 20.49 75,352 +1.12(+5.78%)
Nov 06, 2020 19.94 20.10 19.37 19.37 23,307 -0.98(-4.80%)
Nov 05, 2020 19.89 20.43 19.89 20.35 30,437 +0.14(+0.70%)
Nov 04, 2020 19.76 20.21 19.58 20.21 11,030 +0.01(+0.04%)
Nov 03, 2020 19.85 20.21 19.65 20.20 32,443 +0.67(+3.41%)
Nov 02, 2020 19.46 19.82 19.06 19.53 20,619 +0.43(+2.23%)
Oct 30, 2020 19.62 19.77 19.10 19.10 20,042 -0.47(-2.40%)
Oct 29, 2020 19.27 19.89 18.72 19.57 23,345 +0.22(+1.15%)
Oct 28, 2020 19.42 19.50 18.55 19.35 18,079 -0.16(-0.82%)
Oct 27, 2020 19.62 19.84 18.63 19.51 16,576 -0.25(-1.26%)
Oct 26, 2020 19.54 19.89 19.53 19.76 12,516 -0.10(-0.49%)
Oct 23, 2020 20.21 20.21 19.46 19.86 21,055 -0.19(-0.93%)
Oct 22, 2020 19.94 20.21 19.58 20.05 23,459 +0.11(+0.53%)
Oct 21, 2020 19.94 20.03 19.64 19.94 37,601 +0.09(+0.45%)
Oct 20, 2020 19.35 20.00 19.35 19.85 26,900 +0.68(+3.57%)
Oct 19, 2020 19.54 19.54 19.15 19.17 6,798 -0.20(-1.01%)
Oct 16, 2020 19.33 19.66 19.33 19.36 29,049 -0.18(-0.91%)
Oct 15, 2020 18.90 19.54 18.05 19.54 10,872 +0.65(+3.43%)
Oct 14, 2020 17.57 19.43 17.57 18.89 8,877 -0.36(-1.89%)
Oct 13, 2020 19.57 19.57 18.86 19.25 11,626 -0.60(-3.00%)
Oct 12, 2020 19.80 19.93 19.27 19.85 10,783 +0.18(+0.90%)
Oct 09, 2020 19.60 19.94 19.37 19.67 14,862 -0.05(-0.27%)
Oct 08, 2020 19.23 19.89 18.33 19.73 23,702 +0.67(+3.49%)
Oct 07, 2020 18.36 19.53 18.28 19.06 30,168 +0.97(+5.35%)
Oct 06, 2020 18.82 18.88 17.98 18.09 45,673 -0.67(-3.55%)
Oct 05, 2020 18.52 19.04 18.38 18.76 25,270 +0.44(+2.38%)
Oct 02, 2020 17.33 18.46 17.33 18.32 14,412 +0.75(+4.30%)
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.