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 (%)
Jun 28, 2019 2.790 2.890 2.580 2.620 62,700 -0.14(-5.07%)
Jun 27, 2019 2.890 2.970 2.760 2.760 3,784 -0.20(-6.76%)
Jun 26, 2019 2.990 3.010 2.940 2.960 8,070 -0.03(-1.00%)
Jun 25, 2019 2.980 3.030 2.890 2.990 16,278 +0.01(+0.34%)
Jun 24, 2019 2.760 3.000 2.760 2.980 7,671 -0.01(-0.33%)
Jun 21, 2019 2.910 3.030 2.870 2.990 29,600 +0.32(+11.99%)
Jun 20, 2019 2.790 2.840 2.670 2.670 12,437 +0.00(+0.00%)
Jun 19, 2019 2.820 2.820 2.670 2.670 5,513 +0.05(+1.91%)
Jun 18, 2019 2.690 2.850 2.620 2.620 25,332 -0.02(-0.76%)
Jun 17, 2019 2.620 2.700 2.570 2.640 9,559 +0.03(+1.15%)
Jun 14, 2019 2.740 2.880 2.610 2.610 1,700 -0.09(-3.33%)
Jun 13, 2019 2.770 2.810 2.700 2.700 25,491 +0.07(+2.66%)
Jun 12, 2019 2.650 2.720 2.620 2.630 13,299 +0.03(+1.15%)
Jun 11, 2019 2.640 2.770 2.600 2.600 4,276 -0.04(-1.52%)
Jun 10, 2019 2.760 2.800 2.600 2.640 49,424 -0.04(-1.49%)
Jun 07, 2019 2.790 2.890 2.680 2.680 6,900 -0.07(-2.55%)
Jun 06, 2019 2.740 2.770 2.700 2.750 6,156 +0.05(+1.85%)
Jun 05, 2019 2.830 2.840 2.700 2.700 6,893 -0.10(-3.57%)
Jun 04, 2019 2.814 2.915 2.800 2.800 19,854 -0.13(-4.44%)
Jun 03, 2019 2.960 3.030 2.930 2.930 15,282 -0.12(-3.93%)
May 31, 2019 2.980 3.050 2.960 3.050 8,100 +0.06(+2.01%)
May 30, 2019 2.980 3.030 2.950 2.990 12,837 +0.00(+0.00%)
May 29, 2019 3.030 3.030 2.990 2.990 13,142 -0.03(-0.99%)
May 28, 2019 3.020 3.050 3.020 3.020 5,745 +0.04(+1.34%)
May 24, 2019 3.030 3.050 2.950 2.980 26,700 -0.02(-0.67%)
May 23, 2019 3.000 3.050 2.940 3.000 7,059 -0.01(-0.33%)
May 22, 2019 3.050 3.100 2.960 3.010 28,000 +0.01(+0.33%)
May 21, 2019 3.030 3.120 3.000 3.000 26,715 -0.03(-0.99%)
May 20, 2019 3.070 3.190 3.010 3.030 4,886 +0.01(+0.33%)
May 17, 2019 3.070 3.170 3.020 3.020 12,000 -0.08(-2.58%)
May 16, 2019 3.170 3.190 3.000 3.100 9,129 +0.05(+1.64%)
May 15, 2019 3.130 3.140 3.020 3.050 11,271 +0.03(+0.99%)
May 14, 2019 3.130 3.130 3.020 3.020 5,590 -0.11(-3.51%)
May 13, 2019 3.110 3.160 3.055 3.130 12,051 +0.00(+0.00%)
May 10, 2019 3.160 3.180 3.070 3.130 19,000 +0.02(+0.64%)
May 09, 2019 3.120 3.200 3.075 3.110 29,001 -0.06(-1.89%)
May 08, 2019 3.200 3.200 3.090 3.170 48,772 +0.02(+0.63%)
May 07, 2019 3.150 3.220 3.070 3.150 124,444 +0.00(+0.00%)
May 06, 2019 3.130 3.150 3.110 3.150 7,008 +0.00(+0.16%)
May 03, 2019 3.220 3.230 3.102 3.145 7,700 +0.04(+1.13%)
May 02, 2019 3.080 3.230 3.080 3.110 30,671 -0.09(-2.81%)
Apr 30, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 29, 2019 3.300 3.350 3.200 3.200 4,413 -0.15(-4.48%)
Apr 26, 2019 3.300 3.350 3.250 3.350 39,900 +0.05(+1.52%)
Apr 25, 2019 3.260 3.350 3.233 3.300 21,924 +0.04(+1.23%)
Apr 24, 2019 3.240 3.270 3.170 3.260 4,871 +0.01(+0.31%)
Apr 23, 2019 3.180 3.250 3.145 3.250 7,437 +0.01(+0.31%)
Apr 22, 2019 3.130 3.320 3.130 3.240 5,930 +0.08(+2.53%)
Apr 18, 2019 3.280 3.300 3.130 3.160 9,900 -0.06(-1.86%)
Apr 17, 2019 3.290 3.310 3.220 3.220 6,638 -0.02(-0.77%)
Apr 16, 2019 3.200 3.310 3.178 3.245 4,470 +0.07(+2.20%)
Apr 15, 2019 3.284 3.290 3.140 3.175 5,717 -0.06(-1.70%)
Apr 12, 2019 3.320 3.350 3.190 3.230 8,600 -0.11(-3.29%)
Apr 11, 2019 3.320 3.350 3.290 3.340 20,609 +0.03(+0.91%)
Apr 10, 2019 3.290 3.445 3.280 3.310 29,778 -0.01(-0.30%)
Apr 09, 2019 3.350 3.390 3.280 3.320 24,288 +0.00(+0.00%)
Apr 08, 2019 3.360 3.410 3.320 3.320 51,717 -0.03(-0.90%)
Apr 05, 2019 3.310 3.440 3.240 3.350 80,300 -0.01(-0.29%)
Apr 04, 2019 3.320 3.380 3.240 3.360 14,795 +0.05(+1.51%)
Apr 03, 2019 3.430 3.510 3.310 3.310 5,112 +0.02(+0.61%)
Apr 02, 2019 3.140 3.890 3.140 3.290 49,656 +0.19(+6.13%)
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.