Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.66 +0.10 (+0.51%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.54 24.54 24.54 30,817 -0.51(-2.04%)
Dec 30, 2020 24.56 25.08 24.56 25.05 30,817 +0.49(+2.01%)
Dec 29, 2020 24.75 24.87 24.41 24.56 18,977 -0.12(-0.47%)
Dec 28, 2020 24.73 24.83 24.43 24.67 27,721 +0.38(+1.55%)
Dec 24, 2020 24.82 24.82 24.24 24.30 7,250 -0.50(-2.02%)
Dec 23, 2020 24.80 25.28 24.47 24.80 38,339 +0.00(+0.00%)
Dec 22, 2020 25.16 25.51 24.73 24.80 19,705 -0.56(-2.23%)
Dec 21, 2020 25.61 25.71 25.11 25.36 35,374 -0.41(-1.60%)
Dec 18, 2020 24.88 25.95 24.73 25.77 208,586 +0.95(+3.83%)
Dec 17, 2020 23.70 24.82 23.44 24.82 50,219 +1.07(+4.49%)
Dec 16, 2020 23.85 24.02 23.69 23.76 37,038 +0.13(+0.57%)
Dec 15, 2020 23.04 23.80 23.04 23.62 64,318 +0.66(+2.87%)
Dec 14, 2020 23.13 23.42 22.75 22.96 55,802 -0.06(-0.27%)
Dec 11, 2020 22.83 23.12 22.82 23.03 13,909 +0.07(+0.31%)
Dec 10, 2020 22.75 22.96 22.37 22.96 21,717 +0.29(+1.26%)
Dec 09, 2020 22.63 22.95 22.13 22.67 49,500 +0.07(+0.32%)
Dec 08, 2020 22.27 22.60 22.12 22.60 30,833 +0.16(+0.72%)
Dec 07, 2020 21.87 22.66 21.87 22.44 39,269 +0.17(+0.76%)
Dec 04, 2020 22.29 22.29 21.86 22.27 19,854 +0.14(+0.64%)
Dec 03, 2020 22.37 22.37 22.00 22.13 8,461 -0.17(-0.76%)
Dec 02, 2020 21.97 22.30 21.39 22.30 17,930 +0.33(+1.50%)
Dec 01, 2020 21.66 22.23 21.66 21.97 20,701 +0.54(+2.54%)
Nov 30, 2020 22.15 22.15 21.40 21.42 17,728 -0.93(-4.15%)
Nov 27, 2020 22.20 22.38 21.85 22.35 8,188 +0.00(+0.00%)
Nov 25, 2020 22.42 22.42 22.10 22.35 16,040 -0.06(-0.28%)
Nov 24, 2020 21.39 22.46 21.39 22.41 47,114 +1.22(+5.76%)
Nov 23, 2020 21.76 21.90 21.07 21.19 21,489 -0.93(-4.19%)
Nov 20, 2020 21.73 22.27 21.64 22.12 25,014 +0.11(+0.49%)
Nov 19, 2020 21.81 22.15 21.39 22.01 10,141 +0.11(+0.49%)
Nov 18, 2020 22.15 22.41 21.90 21.90 20,658 -0.23(-1.05%)
Nov 17, 2020 22.42 22.42 21.48 22.14 26,215 -0.29(-1.27%)
Nov 16, 2020 22.19 22.59 22.18 22.42 41,596 +0.75(+3.46%)
Nov 13, 2020 21.60 21.92 21.55 21.67 18,172 +0.39(+1.84%)
Nov 12, 2020 21.48 21.62 20.88 21.28 25,418 -0.47(-2.17%)
Nov 11, 2020 21.66 21.75 21.31 21.75 24,522 +0.12(+0.54%)
Nov 10, 2020 20.90 21.66 20.78 21.64 86,050 +1.07(+5.20%)
Nov 09, 2020 20.64 21.30 19.38 20.57 75,070 +1.12(+5.78%)
Nov 06, 2020 20.01 20.17 19.44 19.44 23,220 -0.98(-4.80%)
Nov 05, 2020 19.97 20.50 19.97 20.42 30,324 +0.14(+0.70%)
Nov 04, 2020 19.84 20.28 19.66 20.28 10,989 +0.01(+0.04%)
Nov 03, 2020 19.92 20.28 19.73 20.27 32,322 +0.67(+3.41%)
Nov 02, 2020 19.53 19.90 19.13 19.60 20,542 +0.43(+2.23%)
Oct 30, 2020 19.69 19.85 19.17 19.18 19,967 -0.47(-2.40%)
Oct 29, 2020 19.34 19.97 18.79 19.65 23,258 +0.22(+1.15%)
Oct 28, 2020 19.50 19.57 18.62 19.43 18,011 -0.16(-0.82%)
Oct 27, 2020 19.69 19.92 18.70 19.59 16,514 -0.25(-1.26%)
Oct 26, 2020 19.61 19.96 19.60 19.84 12,469 -0.10(-0.49%)
Oct 23, 2020 20.28 20.28 19.53 19.93 20,976 -0.19(-0.93%)
Oct 22, 2020 20.01 20.28 19.66 20.12 23,371 +0.11(+0.53%)
Oct 21, 2020 20.01 20.10 19.71 20.01 37,460 +0.09(+0.45%)
Oct 20, 2020 19.43 20.08 19.43 19.92 26,799 +0.69(+3.57%)
Oct 19, 2020 19.61 19.61 19.22 19.24 6,773 -0.20(-1.01%)
Oct 16, 2020 19.40 19.74 19.40 19.43 28,941 -0.18(-0.91%)
Oct 15, 2020 18.97 19.61 18.11 19.61 10,831 +0.65(+3.43%)
Oct 14, 2020 17.64 19.51 17.64 18.96 8,843 -0.37(-1.89%)
Oct 13, 2020 19.64 19.64 18.93 19.33 11,583 -0.60(-3.00%)
Oct 12, 2020 19.87 20.00 19.34 19.92 10,742 +0.18(+0.90%)
Oct 09, 2020 19.67 20.01 19.44 19.75 14,807 -0.05(-0.27%)
Oct 08, 2020 19.30 19.97 18.40 19.80 23,613 +0.67(+3.49%)
Oct 07, 2020 18.43 19.60 18.35 19.13 30,056 +0.97(+5.35%)
Oct 06, 2020 18.89 18.95 18.05 18.16 45,502 -0.67(-3.55%)
Oct 05, 2020 18.59 19.11 18.45 18.83 25,176 +0.44(+2.38%)
Oct 02, 2020 17.39 18.52 17.39 18.39 14,358 +0.76(+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.