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%)
Apr 01, 2019 3.190 3.250 3.000 3.100 64,274 -0.10(-3.13%)
Mar 29, 2019 2.970 3.200 2.970 3.200 10,400 +0.22(+7.38%)
Mar 28, 2019 2.950 3.090 2.950 2.980 9,469 +0.10(+3.29%)
Mar 27, 2019 2.950 2.950 2.840 2.885 10,242 +0.03(+1.23%)
Mar 26, 2019 2.940 2.940 2.810 2.850 11,459 -0.02(-0.87%)
Mar 25, 2019 2.815 2.880 2.815 2.875 4,983 -0.00(-0.17%)
Mar 22, 2019 2.880 2.900 2.830 2.880 18,200 +0.03(+1.05%)
Mar 21, 2019 2.850 2.930 2.850 2.850 20,623 +0.03(+1.06%)
Mar 20, 2019 2.804 2.910 2.785 2.820 106,843 +0.07(+2.55%)
Mar 19, 2019 2.850 2.890 2.740 2.750 31,263 -0.08(-2.83%)
Mar 18, 2019 2.800 2.870 2.760 2.830 28,591 +0.04(+1.43%)
Mar 15, 2019 2.840 2.870 2.770 2.790 30,600 -0.04(-1.41%)
Mar 14, 2019 2.750 2.940 2.730 2.830 72,697 +0.08(+2.91%)
Mar 13, 2019 2.750 2.820 2.660 2.750 31,000 +0.02(+0.73%)
Mar 12, 2019 2.750 2.750 2.730 2.730 9,852 -0.02(-0.73%)
Mar 11, 2019 2.690 2.750 2.690 2.750 20,353 +0.01(+0.36%)
Mar 08, 2019 2.570 2.770 2.570 2.740 13,200 +0.15(+5.79%)
Mar 07, 2019 2.710 2.790 2.590 2.590 35,188 -0.14(-5.13%)
Mar 06, 2019 2.880 2.880 2.730 2.730 9,471 -0.17(-5.86%)
Mar 05, 2019 2.900 2.900 2.810 2.900 3,978 +0.00(+0.00%)
Mar 04, 2019 2.790 2.950 2.790 2.900 38,760 +0.20(+7.41%)
Mar 01, 2019 2.720 2.790 2.570 2.700 56,100 +0.01(+0.19%)
Feb 28, 2019 2.660 2.810 2.660 2.695 31,504 -0.03(-0.92%)
Feb 27, 2019 2.790 2.790 2.700 2.720 27,808 -0.07(-2.51%)
Feb 26, 2019 2.880 2.880 2.790 2.790 17,387 -0.08(-2.79%)
Feb 25, 2019 2.870 2.870 2.790 2.870 6,747 -0.08(-2.71%)
Feb 22, 2019 2.780 2.980 2.780 2.950 6,100 +0.19(+6.88%)
Feb 21, 2019 2.840 2.960 2.750 2.760 22,864 -0.10(-3.50%)
Feb 20, 2019 2.890 2.950 2.860 2.860 14,418 -0.04(-1.21%)
Feb 19, 2019 2.950 2.950 2.870 2.895 23,130 -0.10(-3.18%)
Feb 15, 2019 3.020 3.020 2.910 2.990 5,900 +0.04(+1.36%)
Feb 14, 2019 2.950 2.975 2.905 2.950 23,719 +0.01(+0.17%)
Feb 13, 2019 2.880 2.950 2.855 2.945 1,856 +0.11(+4.06%)
Feb 12, 2019 2.920 2.960 2.830 2.830 10,979 -0.12(-4.07%)
Feb 11, 2019 2.960 3.040 2.870 2.950 34,330 +0.01(+0.34%)
Feb 08, 2019 2.860 2.950 2.860 2.940 5,100 +0.13(+4.63%)
Feb 07, 2019 3.040 3.040 2.810 2.810 6,760 -0.23(-7.57%)
Feb 06, 2019 3.000 3.060 2.890 3.040 12,554 +0.04(+1.33%)
Feb 05, 2019 2.970 3.040 2.890 3.000 11,293 -0.04(-1.32%)
Feb 04, 2019 2.860 3.100 2.784 3.040 27,852 +0.18(+6.29%)
Feb 01, 2019 2.850 2.860 2.830 2.860 18,000 +0.09(+3.25%)
Jan 31, 2019 2.770 2.850 2.740 2.770 67,971 -0.08(-2.81%)
Jan 30, 2019 2.840 2.860 2.750 2.850 19,931 +0.23(+8.78%)
Jan 29, 2019 2.820 2.900 2.620 2.620 52,023 -0.24(-8.39%)
Jan 28, 2019 2.830 3.160 2.830 2.860 10,942 -0.03(-1.04%)
Jan 25, 2019 2.870 3.160 2.870 2.890 41,900 -0.06(-2.03%)
Jan 24, 2019 2.950 2.950 2.830 2.950 9,046 +0.01(+0.34%)
Jan 23, 2019 2.955 2.955 2.840 2.940 9,346 -0.01(-0.34%)
Jan 22, 2019 2.910 2.950 2.840 2.950 14,350 +0.12(+4.24%)
Jan 18, 2019 2.820 2.980 2.820 2.830 13,700 -0.08(-2.75%)
Jan 17, 2019 2.860 2.960 2.860 2.910 4,984 +0.01(+0.34%)
Jan 16, 2019 2.790 2.950 2.750 2.900 13,565 +0.14(+5.07%)
Jan 15, 2019 3.000 3.000 2.760 2.760 10,411 -0.24(-8.00%)
Jan 14, 2019 2.990 3.000 2.960 3.000 4,993 +0.01(+0.33%)
Jan 11, 2019 2.890 2.990 2.890 2.990 2,900 +0.02(+0.67%)
Jan 10, 2019 2.870 2.990 2.870 2.970 20,281 +0.00(+0.00%)
Jan 09, 2019 2.902 3.130 2.902 2.970 18,805 +0.05(+1.71%)
Jan 08, 2019 2.950 2.950 2.860 2.920 6,412 +0.00(+0.00%)
Jan 07, 2019 2.820 2.920 2.770 2.920 94,840 +0.06(+2.10%)
Jan 04, 2019 2.620 2.945 2.620 2.860 20,200 +0.05(+1.78%)
Jan 03, 2019 2.610 2.900 2.600 2.810 3,825 +0.02(+0.72%)
Jan 02, 2019 2.250 2.790 2.250 2.790 59,991 +0.44(+18.72%)
Dec 31, 2018 2.560 2.610 2.350 2.350 85,400 -0.20(-7.84%)
Dec 28, 2018 2.400 2.650 2.400 2.550 24,000 -0.04(-1.54%)
Dec 27, 2018 2.560 2.775 2.440 2.590 42,289 -0.09(-3.36%)
Dec 26, 2018 3.000 3.000 2.660 2.680 443,988 -0.32(-10.67%)
Dec 24, 2018 3.120 3.120 3.000 3.000 116,600 +0.00(+0.00%)
Dec 21, 2018 3.000 3.006 2.855 3.000 47,300 +0.03(+1.01%)
Dec 20, 2018 3.150 3.310 2.710 2.970 44,015 -0.28(-8.62%)
Dec 19, 2018 3.490 3.540 3.220 3.250 4,229 -0.23(-6.61%)
Dec 18, 2018 3.790 3.790 3.473 3.480 14,303 -0.08(-2.19%)
Dec 17, 2018 3.650 3.650 3.440 3.558 21,498 -0.09(-2.53%)
Dec 14, 2018 3.650 3.740 3.580 3.650 4,000 +0.00(+0.03%)
Dec 13, 2018 3.580 3.750 3.580 3.649 5,088 -0.10(-2.69%)
Dec 12, 2018 3.640 3.770 3.600 3.750 20,659 +0.01(+0.27%)
Dec 11, 2018 3.800 3.800 3.581 3.740 2,754 -0.04(-1.06%)
Dec 10, 2018 3.640 3.780 3.640 3.780 16,776 -0.02(-0.53%)
Dec 07, 2018 3.780 3.800 3.780 3.800 15,700 +0.00(+0.00%)
Dec 06, 2018 3.790 3.800 3.730 3.800 3,891 +0.14(+3.83%)
Dec 04, 2018 3.730 3.860 3.660 3.660 3,800 -0.14(-3.68%)
Dec 03, 2018 3.790 3.860 3.750 3.800 17,906 +0.15(+4.11%)
Nov 30, 2018 3.710 3.990 3.650 3.650 15,700 -0.05(-1.35%)
Nov 29, 2018 3.930 4.011 3.620 3.700 6,348 -0.21(-5.49%)
Nov 28, 2018 3.930 3.930 3.915 3.915 379 -0.02(-0.63%)
Nov 27, 2018 3.990 4.000 3.940 3.940 4,240 -0.11(-2.72%)
Nov 26, 2018 3.970 4.179 3.970 4.050 34,637 +0.14(+3.58%)
Nov 23, 2018 3.930 3.980 3.910 3.910 500 -0.01(-0.26%)
Nov 21, 2018 3.920 3.920 3.920 0 +0.11(+2.84%)
Nov 20, 2018 3.500 4.000 3.320 3.812 10,002 +0.29(+8.36%)
Nov 19, 2018 3.911 3.911 3.518 3.518 16,043 -0.48(-12.06%)
Nov 16, 2018 4.050 4.050 3.955 4.000 3,800 -0.05(-1.23%)
Nov 15, 2018 3.670 4.110 3.670 4.050 23,027 +0.19(+4.92%)
Nov 14, 2018 3.670 4.000 3.670 3.860 14,261 +0.06(+1.58%)
Nov 13, 2018 3.670 4.020 3.670 3.800 37,034 -0.05(-1.30%)
Nov 12, 2018 4.260 4.600 3.560 3.850 22,103 -0.55(-12.50%)
Nov 09, 2018 4.800 4.800 3.950 4.400 12,400 +0.01(+0.23%)
Nov 08, 2018 4.650 4.817 3.920 4.390 36,205 -0.20(-4.36%)
Nov 07, 2018 5.000 5.050 4.190 4.590 50,702 -0.41(-8.20%)
Nov 06, 2018 5.500 5.500 4.910 5.000 22,727 -0.32(-6.02%)
Nov 05, 2018 5.400 6.000 4.500 5.320 59,092 +0.82(+18.22%)
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.