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 (%)
Aug 31, 2023 1.800 1.800 1.680 1.770 11,378 +0.02(+1.14%)
Aug 30, 2023 1.710 1.766 1.710 1.750 12,332 +0.02(+1.16%)
Aug 29, 2023 1.790 1.790 1.700 1.730 26,532 +0.03(+1.76%)
Aug 28, 2023 1.750 1.750 1.670 1.700 21,504 -0.02(-1.16%)
Aug 25, 2023 1.750 1.757 1.690 1.720 4,988 -0.01(-0.50%)
Aug 24, 2023 1.850 1.850 1.700 1.729 32,215 -0.07(-3.96%)
Aug 23, 2023 1.830 1.830 1.790 1.800 5,445 +0.03(+1.69%)
Aug 22, 2023 1.800 1.820 1.760 1.770 12,971 +0.01(+0.57%)
Aug 21, 2023 1.830 1.830 1.760 1.760 7,375 -0.04(-2.00%)
Aug 18, 2023 1.790 1.810 1.770 1.796 6,427 -0.01(-0.78%)
Aug 17, 2023 1.870 1.870 1.810 1.810 21,418 -0.04(-2.43%)
Aug 16, 2023 1.860 1.860 1.811 1.855 27,805 -0.02(-1.07%)
Aug 15, 2023 1.850 1.921 1.830 1.875 23,498 +0.04(+2.46%)
Aug 14, 2023 1.850 1.868 1.770 1.830 38,689 -0.03(-1.61%)
Aug 11, 2023 1.930 1.930 1.815 1.860 12,018 +0.06(+3.33%)
Aug 10, 2023 1.760 1.830 1.750 1.800 43,829 +0.05(+2.86%)
Aug 09, 2023 1.790 1.790 1.750 1.750 10,362 +0.00(+0.00%)
Aug 08, 2023 1.740 1.750 1.710 1.750 7,815 +0.00(+0.00%)
Aug 07, 2023 1.860 1.866 1.730 1.750 10,845 -0.01(-0.57%)
Aug 04, 2023 1.810 1.820 1.740 1.760 21,181 -0.02(-1.12%)
Aug 03, 2023 1.830 1.830 1.780 1.780 12,214 -0.05(-2.73%)
Aug 02, 2023 1.880 1.905 1.810 1.830 39,099 -0.05(-2.66%)
Aug 01, 2023 1.910 1.923 1.880 1.880 8,682 -0.02(-1.05%)
Jul 31, 2023 1.940 1.940 1.864 1.900 14,909 +0.02(+1.33%)
Jul 28, 2023 1.890 1.890 1.860 1.875 15,940 +0.00(+0.27%)
Jul 27, 2023 1.970 1.970 1.850 1.870 21,642 -0.06(-3.11%)
Jul 26, 2023 1.880 1.930 1.860 1.930 22,913 +0.07(+3.76%)
Jul 25, 2023 1.850 1.880 1.850 1.860 17,700 +0.02(+1.09%)
Jul 24, 2023 1.900 1.900 1.830 1.840 18,139 -0.05(-2.65%)
Jul 21, 2023 1.980 1.980 1.875 1.890 29,357 -0.07(-3.57%)
Jul 20, 2023 2.100 2.100 1.950 1.960 55,150 -0.12(-5.77%)
Jul 19, 2023 2.080 2.130 2.010 2.080 98,832 +0.06(+2.97%)
Jul 18, 2023 1.980 2.050 1.940 2.020 72,863 +0.09(+4.66%)
Jul 17, 2023 1.910 1.960 1.870 1.930 23,290 +0.03(+1.57%)
Jul 14, 2023 1.870 1.910 1.860 1.900 30,737 +0.02(+1.07%)
Jul 13, 2023 1.860 1.880 1.830 1.880 22,924 +0.04(+2.17%)
Jul 12, 2023 1.790 1.865 1.790 1.840 26,593 +0.05(+2.79%)
Jul 11, 2023 1.740 1.810 1.730 1.790 8,820 +0.07(+4.07%)
Jul 10, 2023 1.720 1.740 1.660 1.720 25,138 +0.05(+2.99%)
Jul 07, 2023 1.650 1.680 1.650 1.670 10,439 +0.02(+1.21%)
Jul 06, 2023 1.660 1.680 1.560 1.650 29,434 +0.00(+0.00%)
Jul 05, 2023 1.660 1.660 1.630 1.650 8,946 -0.01(-0.60%)
Jul 03, 2023 1.630 1.660 1.591 1.660 4,296 +0.03(+1.84%)
Jun 30, 2023 1.625 1.660 1.625 1.630 13,203 -0.01(-0.61%)
Jun 29, 2023 1.630 1.658 1.630 1.640 36,780 -0.01(-0.61%)
Jun 28, 2023 1.620 1.660 1.620 1.650 32,925 +0.03(+1.85%)
Jun 27, 2023 1.668 1.677 1.620 1.620 22,701 -0.04(-2.41%)
Jun 26, 2023 1.660 1.670 1.650 1.660 11,568 -0.01(-0.60%)
Jun 23, 2023 1.660 1.670 1.650 1.670 14,869 -0.01(-0.60%)
Jun 22, 2023 1.670 1.750 1.670 1.680 68,211 +0.00(+0.00%)
Jun 21, 2023 1.660 1.700 1.660 1.680 18,639 +0.00(+0.30%)
Jun 20, 2023 1.680 1.680 1.660 1.675 32,187 +0.02(+0.90%)
Jun 16, 2023 1.700 1.720 1.660 1.660 44,875 -0.04(-2.35%)
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.