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 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%)
Jun 15, 2023 1.690 1.700 1.640 1.700 33,103 -0.11(-6.08%)
May 08, 2023 1.860 1.880 1.810 1.810 2,929 -0.04(-2.43%)
May 05, 2023 1.870 1.870 1.830 1.855 6,391 +0.02(+1.37%)
May 04, 2023 1.820 1.830 1.790 1.830 1,190 +0.06(+3.39%)
May 03, 2023 1.830 1.880 1.770 1.770 39,484 -0.05(-2.75%)
May 02, 2023 1.790 1.820 1.760 1.820 28,945 +0.00(+0.00%)
May 01, 2023 1.850 1.901 1.800 1.820 2,619 -0.01(-0.55%)
Apr 28, 2023 1.840 1.870 1.790 1.830 5,324 +0.02(+1.10%)
Apr 27, 2023 1.850 1.870 1.790 1.810 19,293 -0.06(-3.21%)
Apr 26, 2023 1.940 1.940 1.830 1.870 12,820 -0.05(-2.60%)
Apr 25, 2023 2.010 2.010 1.860 1.920 8,780 -0.02(-1.03%)
Apr 24, 2023 2.010 2.110 1.940 1.940 17,908 -0.07(-3.48%)
Apr 21, 2023 1.980 2.010 1.960 2.010 1,526 -0.03(-1.47%)
Apr 20, 2023 2.020 2.040 1.980 2.040 8,198 -0.01(-0.49%)
Apr 19, 2023 2.040 2.090 2.030 2.050 8,728 -0.02(-0.97%)
Apr 18, 2023 2.070 2.164 2.021 2.070 18,931 -0.02(-0.96%)
Apr 17, 2023 2.140 2.170 2.070 2.090 38,504 -0.03(-1.42%)
Apr 14, 2023 2.120 2.120 2.070 2.120 17,104 +0.00(+0.00%)
Apr 13, 2023 2.070 2.120 2.070 2.120 54,998 +0.02(+0.95%)
Apr 12, 2023 2.000 2.100 2.000 2.100 27,782 +0.08(+3.96%)
Apr 11, 2023 1.960 2.040 1.960 2.020 40,404 +0.08(+4.12%)
Apr 10, 2023 1.950 1.968 1.900 1.940 6,560 -0.03(-1.52%)
Apr 06, 2023 1.950 2.000 1.950 1.970 33,587 -0.05(-2.48%)
Apr 05, 2023 1.970 2.040 1.970 2.020 24,318 -0.01(-0.49%)
Apr 04, 2023 1.990 2.040 1.990 2.030 36,131 +0.06(+3.05%)
Apr 03, 2023 2.030 2.030 1.950 1.970 8,150 -0.05(-2.48%)
Mar 31, 2023 2.027 2.027 2.000 2.020 4,236 -0.02(-0.98%)
Mar 30, 2023 2.021 2.040 2.015 2.040 4,775 +0.00(+0.00%)
Mar 29, 2023 2.070 2.070 2.025 2.040 2,820 +0.01(+0.49%)
Mar 28, 2023 2.050 2.070 1.990 2.030 9,312 -0.01(-0.49%)
Mar 27, 2023 2.030 2.040 1.980 2.040 41,490 +0.04(+2.00%)
Mar 24, 2023 1.960 2.000 1.950 2.000 21,249 +0.02(+1.01%)
Mar 23, 2023 1.910 1.980 1.910 1.980 20,912 +0.03(+1.54%)
Mar 22, 2023 1.930 1.970 1.930 1.950 3,804 +0.02(+1.04%)
Mar 21, 2023 1.950 1.960 1.900 1.930 5,689 -0.01(-0.52%)
Mar 20, 2023 1.910 1.960 1.891 1.940 19,772 +0.01(+0.52%)
Mar 17, 2023 1.990 1.990 1.930 1.930 1,801 -0.03(-1.53%)
Mar 16, 2023 1.880 1.970 1.870 1.960 16,819 +0.10(+5.38%)
Mar 15, 2023 1.987 1.987 1.850 1.860 14,897 -0.14(-7.00%)
Mar 14, 2023 1.980 2.010 1.940 2.000 11,918 +0.04(+2.04%)
Mar 13, 2023 1.980 2.000 1.900 1.960 8,097 -0.05(-2.49%)
Mar 10, 2023 1.960 2.020 1.950 2.010 33,504 +0.01(+0.50%)
Mar 09, 2023 1.930 2.020 1.890 2.000 67,154 +0.08(+4.17%)
Mar 08, 2023 1.800 1.950 1.800 1.920 34,839 +0.12(+6.67%)
Mar 07, 2023 1.790 1.850 1.780 1.800 15,281 +0.01(+0.56%)
Mar 06, 2023 1.830 1.850 1.790 1.790 14,249 -0.02(-1.10%)
Mar 03, 2023 1.800 1.830 1.800 1.810 7,016 +0.00(+0.00%)
Mar 02, 2023 1.780 1.830 1.780 1.810 16,524 +0.03(+1.69%)
Mar 01, 2023 1.810 1.820 1.780 1.780 12,008 -0.02(-1.11%)
Feb 28, 2023 1.760 1.830 1.760 1.800 4,787 +0.04(+2.27%)
Feb 27, 2023 1.760 1.798 1.740 1.760 12,699 -0.01(-0.56%)
Feb 24, 2023 1.790 1.810 1.770 1.770 2,160 -0.05(-2.75%)
Feb 23, 2023 1.750 1.860 1.750 1.820 10,458 +0.04(+2.25%)
Feb 22, 2023 1.780 1.850 1.750 1.780 25,998 +0.05(+2.89%)
Feb 21, 2023 1.670 1.790 1.670 1.730 24,821 +0.02(+1.47%)
Feb 17, 2023 1.700 1.710 1.700 1.705 6,688 -0.00(-0.29%)
Feb 16, 2023 1.690 1.715 1.660 1.710 12,286 +0.02(+1.18%)
Feb 15, 2023 1.700 1.732 1.690 1.690 24,480 -0.02(-1.17%)
Feb 14, 2023 1.780 1.780 1.690 1.710 16,948 -0.04(-2.01%)
Feb 13, 2023 1.790 1.830 1.730 1.745 73,075 -0.02(-1.41%)
Feb 10, 2023 1.800 1.805 1.730 1.770 59,802 -0.01(-0.56%)
Feb 09, 2023 1.840 1.864 1.760 1.780 62,068 -0.03(-1.66%)
Feb 08, 2023 1.760 1.810 1.740 1.810 33,409 +0.06(+3.43%)
Feb 07, 2023 1.790 1.820 1.750 1.750 18,350 -0.02(-1.13%)
Feb 06, 2023 1.790 1.835 1.750 1.770 72,993 +0.01(+0.57%)
Feb 03, 2023 1.740 1.770 1.740 1.760 14,100 +0.04(+2.33%)
Feb 02, 2023 1.810 1.810 1.720 1.720 14,876 -0.05(-2.82%)
Feb 01, 2023 1.780 1.780 1.720 1.770 24,140 -0.00(-0.28%)
Jan 31, 2023 1.790 1.805 1.770 1.775 13,858 -0.01(-0.28%)
Jan 30, 2023 1.890 1.900 1.780 1.780 21,628 +0.00(+0.00%)
Jan 27, 2023 1.790 1.800 1.760 1.780 14,651 -0.01(-0.56%)
Jan 26, 2023 1.730 1.800 1.730 1.790 10,453 +0.06(+3.47%)
Jan 25, 2023 1.750 1.750 1.650 1.730 41,813 -0.01(-0.57%)
Jan 24, 2023 1.770 1.780 1.740 1.740 13,631 -0.03(-1.69%)
Jan 23, 2023 1.760 1.800 1.730 1.770 15,970 +0.00(+0.00%)
Jan 20, 2023 1.740 1.770 1.740 1.770 16,771 +0.01(+0.57%)
Jan 19, 2023 1.750 1.760 1.750 1.760 2,305 +0.01(+0.57%)
Jan 18, 2023 1.780 1.790 1.750 1.750 72,661 -0.01(-0.57%)
Jan 17, 2023 1.790 1.820 1.760 1.760 11,098 -0.02(-1.12%)
Jan 13, 2023 1.810 1.810 1.760 1.780 14,242 -0.06(-3.26%)
Jan 12, 2023 1.900 1.900 1.800 1.840 64,955 +0.01(+0.55%)
Jan 11, 2023 1.750 1.850 1.750 1.830 11,424 +0.09(+5.17%)
Jan 10, 2023 1.690 1.810 1.640 1.740 36,765 +0.05(+2.96%)
Jan 09, 2023 1.710 1.710 1.660 1.690 8,168 +0.06(+3.68%)
Jan 06, 2023 1.650 1.650 1.620 1.630 4,120 +0.03(+1.87%)
Jan 05, 2023 1.580 1.610 1.580 1.600 1,593 -0.07(-4.19%)
Jan 04, 2023 1.500 1.720 1.500 1.670 9,531 +0.17(+11.33%)
Jan 03, 2023 1.500 1.511 1.490 1.500 1,195 +0.00(+0.00%)
Dec 30, 2022 1.510 1.550 1.480 1.500 23,161 +0.00(+0.00%)
Dec 29, 2022 1.470 1.520 1.450 1.500 48,028 +0.04(+2.74%)
Dec 28, 2022 1.500 1.500 1.450 1.460 37,349 +0.01(+0.69%)
Dec 27, 2022 1.470 1.490 1.430 1.450 2,964 -0.04(-2.68%)
Dec 23, 2022 1.500 1.520 1.480 1.490 145,207 -0.01(-0.67%)
Dec 22, 2022 1.480 1.520 1.460 1.500 28,260 +0.02(+1.35%)
Dec 21, 2022 1.510 1.550 1.430 1.480 125,774 -0.01(-0.67%)
Dec 20, 2022 1.510 1.580 1.480 1.490 62,328 -0.05(-3.25%)
Dec 19, 2022 1.550 1.560 1.513 1.540 51,675 +0.01(+0.65%)
Dec 16, 2022 1.560 1.580 1.520 1.530 72,657 -0.01(-0.65%)
Dec 15, 2022 1.590 1.590 1.540 1.540 11,144 -0.02(-1.28%)
Dec 14, 2022 1.590 1.660 1.550 1.560 24,259 -0.03(-1.89%)
Dec 13, 2022 1.640 1.645 1.580 1.590 26,212 -0.01(-0.63%)
Dec 12, 2022 1.570 1.640 1.570 1.600 87,165 +0.01(+0.63%)
Dec 09, 2022 1.610 1.610 1.560 1.590 9,474 -0.01(-0.63%)
Dec 08, 2022 1.610 1.620 1.590 1.600 23,757 +0.02(+1.27%)
Dec 07, 2022 1.640 1.640 1.580 1.580 34,552 -0.05(-3.07%)
Dec 06, 2022 1.680 1.700 1.630 1.630 23,839 -0.04(-2.40%)
Dec 05, 2022 1.705 1.705 1.650 1.670 23,033 -0.03(-1.76%)
Dec 02, 2022 1.770 1.790 1.670 1.700 115,984 -0.05(-2.86%)
Dec 01, 2022 1.760 1.810 1.740 1.750 2,249 +0.00(+0.00%)
Nov 30, 2022 1.760 1.777 1.730 1.750 2,648 -0.00(-0.28%)
Nov 29, 2022 1.700 1.755 1.680 1.755 59,935 +0.05(+3.24%)
Nov 28, 2022 1.750 1.750 1.700 1.700 2,462 -0.05(-2.86%)
Nov 25, 2022 1.750 1.750 1.750 1.750 168 +0.00(+0.00%)
Nov 23, 2022 1.770 1.770 1.740 1.750 18,923 +0.00(+0.29%)
Nov 22, 2022 1.750 1.785 1.730 1.745 10,507 +0.01(+0.29%)
Nov 21, 2022 1.760 1.780 1.740 1.740 2,325 -0.07(-3.87%)
Nov 18, 2022 1.850 1.850 1.790 1.810 8,269 +0.00(+0.00%)
Nov 17, 2022 1.860 1.860 1.800 1.810 3,717 -0.05(-2.69%)
Nov 16, 2022 1.900 1.900 1.860 1.860 4,561 -0.02(-1.06%)
Nov 15, 2022 1.940 1.960 1.870 1.880 14,278 -0.01(-0.53%)
Nov 14, 2022 1.780 1.900 1.780 1.890 53,677 +0.07(+3.85%)
Nov 11, 2022 1.780 1.850 1.740 1.820 47,800 +0.08(+4.60%)
Nov 10, 2022 1.765 1.835 1.740 1.740 27,784 +0.06(+3.57%)
Nov 09, 2022 1.630 1.705 1.630 1.680 5,651 +0.02(+1.20%)
Nov 08, 2022 1.720 1.760 1.640 1.660 44,667 -0.04(-2.35%)
Nov 07, 2022 1.750 1.780 1.690 1.700 20,692 -0.04(-2.30%)
Nov 04, 2022 1.770 1.770 1.710 1.740 3,085 -0.01(-0.57%)
Nov 03, 2022 1.720 1.750 1.720 1.750 1,011 -0.00(-0.01%)
Nov 02, 2022 1.800 1.810 1.740 1.750 53,872 -0.04(-2.23%)
Nov 01, 2022 1.800 1.800 1.780 1.790 17,534 +0.05(+2.87%)
Oct 31, 2022 1.800 1.800 1.740 1.740 1,361 -0.06(-3.33%)
Oct 28, 2022 1.800 1.830 1.790 1.800 5,831 +0.01(+0.28%)
Oct 27, 2022 1.794 1.800 1.794 1.795 4,900 -0.02(-1.18%)
Oct 26, 2022 1.840 1.840 1.800 1.816 5,498 -0.00(-0.21%)
Oct 25, 2022 1.800 1.830 1.800 1.820 3,856 +0.02(+0.84%)
Oct 24, 2022 1.770 1.810 1.770 1.805 6,812 +0.00(+0.28%)
Oct 21, 2022 1.760 1.820 1.700 1.800 8,116 +0.07(+4.05%)
Oct 20, 2022 1.800 1.800 1.690 1.730 2,094 -0.05(-2.81%)
Oct 19, 2022 1.832 1.832 1.780 1.780 1,958 -0.06(-3.26%)
Oct 18, 2022 1.950 1.950 1.840 1.840 2,093 -0.06(-3.16%)
Oct 17, 2022 1.970 1.970 1.900 1.900 1,536 +0.00(+0.00%)
Oct 14, 2022 1.900 1.900 1.810 1.900 2,607 -0.01(-0.52%)
Oct 13, 2022 1.800 1.910 1.800 1.910 13,703 +0.03(+1.60%)
Oct 12, 2022 1.870 1.880 1.810 1.880 46,597 +0.10(+5.62%)
Oct 11, 2022 1.810 1.860 1.780 1.780 3,169 -0.11(-5.82%)
Oct 10, 2022 2.125 2.125 1.780 1.890 14,623 +0.06(+3.28%)
Oct 07, 2022 1.980 1.980 1.830 1.830 2,315 -0.16(-8.04%)
Oct 06, 2022 1.960 1.990 1.930 1.990 1,410 +0.00(+0.00%)
Oct 05, 2022 1.970 2.020 1.940 1.990 13,458 +0.02(+1.02%)
Oct 04, 2022 1.890 1.970 1.890 1.970 3,302 +0.06(+3.14%)
Oct 03, 2022 1.930 1.970 1.890 1.910 31,207 -0.02(-1.04%)
Sep 30, 2022 1.870 1.930 1.870 1.930 1,044 +0.04(+2.12%)
Sep 29, 2022 1.900 1.950 1.830 1.890 2,972 +0.00(+0.00%)
Sep 28, 2022 1.870 1.890 1.860 1.890 1,781 +0.07(+3.85%)
Sep 27, 2022 1.900 1.900 1.780 1.820 2,520 -0.05(-2.67%)
Sep 26, 2022 1.860 1.890 1.810 1.870 3,134 -0.04(-2.09%)
Sep 23, 2022 1.800 1.935 1.800 1.910 11,333 +0.02(+1.06%)
Sep 22, 2022 1.900 1.940 1.850 1.890 14,207 -0.06(-3.08%)
Sep 21, 2022 1.880 1.951 1.850 1.950 7,316 +0.08(+4.28%)
Sep 20, 2022 1.930 1.950 1.860 1.870 17,390 -0.04(-2.09%)
Sep 19, 2022 1.980 1.980 1.900 1.910 7,184 -0.11(-5.45%)
Sep 16, 2022 2.000 2.020 2.000 2.020 5,332 -0.06(-2.88%)
Sep 15, 2022 2.190 2.190 2.080 2.080 5,100 -0.11(-5.02%)
Sep 14, 2022 2.110 2.190 2.100 2.190 48,447 +0.11(+5.35%)
Sep 13, 2022 2.040 2.120 1.960 2.079 6,697 -0.01(-0.59%)
Sep 12, 2022 2.080 2.100 2.030 2.091 14,838 -0.01(-0.43%)
Sep 09, 2022 2.130 2.210 2.060 2.100 12,131 +0.04(+1.94%)
Sep 08, 2022 2.040 2.100 2.040 2.060 10,290 -0.01(-0.48%)
Sep 07, 2022 2.060 2.070 2.060 2.070 449 -0.01(-0.48%)
Sep 06, 2022 2.070 2.139 2.050 2.080 6,193 -0.01(-0.48%)
Sep 02, 2022 2.080 2.180 2.080 2.090 9,588 +0.01(+0.63%)
Sep 01, 2022 2.060 2.230 2.050 2.077 16,915 -0.11(-5.16%)
Aug 31, 2022 2.199 2.199 2.050 2.190 8,384 +0.06(+2.82%)
Aug 30, 2022 2.060 2.150 2.020 2.130 7,886 +0.02(+0.95%)
Aug 29, 2022 2.110 2.120 2.110 2.110 717 -0.06(-2.76%)
Aug 26, 2022 2.110 2.180 2.110 2.170 4,565 -0.04(-1.81%)
Aug 25, 2022 2.210 2.260 2.140 2.210 2,663 +0.01(+0.45%)
Aug 24, 2022 2.130 2.260 2.130 2.200 6,587 -0.00(-0.23%)
Aug 23, 2022 2.240 2.240 2.150 2.205 828 +0.06(+2.56%)
Aug 22, 2022 2.200 2.230 2.150 2.150 3,514 -0.08(-3.37%)
Aug 19, 2022 2.240 2.330 2.090 2.225 3,554 -0.07(-3.26%)
Aug 18, 2022 2.190 2.320 2.160 2.300 3,029 +0.04(+1.77%)
Aug 17, 2022 2.260 2.300 2.260 2.260 5,822 -0.01(-0.44%)
Aug 16, 2022 2.290 2.350 2.270 2.270 22,171 +0.03(+1.34%)
Aug 15, 2022 2.210 2.300 2.190 2.240 29,905 -0.18(-7.44%)
Aug 12, 2022 2.390 2.420 2.310 2.420 7,516 +0.05(+2.11%)
Aug 11, 2022 2.470 2.470 2.230 2.370 25,878 -0.01(-0.42%)
Aug 10, 2022 2.430 2.430 2.310 2.380 5,567 +0.01(+0.42%)
Aug 09, 2022 2.450 2.450 2.370 2.370 5,662 +0.00(+0.00%)
Aug 08, 2022 2.360 2.480 2.360 2.370 13,653 +0.04(+1.72%)
Aug 05, 2022 2.220 2.440 2.220 2.330 3,780 -0.15(-6.05%)
Aug 04, 2022 2.300 2.490 2.300 2.480 6,653 +0.03(+1.22%)
Aug 03, 2022 2.460 2.480 2.310 2.450 6,442 +0.05(+2.08%)
Aug 02, 2022 2.190 2.400 2.120 2.400 51,776 +0.26(+12.15%)
Aug 01, 2022 2.260 2.300 1.900 2.140 15,601 -0.15(-6.55%)
Jul 29, 2022 2.270 2.290 2.080 2.290 8,300 +0.06(+2.69%)
Jul 28, 2022 2.270 2.270 2.080 2.230 8,893 +0.04(+1.83%)
Jul 27, 2022 2.110 2.220 2.080 2.190 11,382 +0.07(+3.30%)
Jul 26, 2022 2.160 2.180 2.090 2.120 36,269 -0.04(-1.85%)
Jul 25, 2022 2.360 2.360 2.160 2.160 4,667 -0.01(-0.46%)
Jul 22, 2022 2.110 2.200 2.100 2.170 3,385 -0.01(-0.46%)
Jul 21, 2022 2.210 2.220 2.150 2.180 3,389 -0.02(-0.91%)
Jul 20, 2022 2.230 2.230 2.180 2.200 28,036 +0.02(+0.92%)
Jul 19, 2022 2.210 2.210 2.100 2.180 17,873 +0.04(+1.87%)
Jul 18, 2022 2.200 2.290 2.140 2.140 4,123 -0.04(-1.83%)
Jul 15, 2022 2.200 2.200 2.100 2.180 3,194 +0.04(+1.87%)
Jul 14, 2022 2.200 2.200 2.110 2.140 11,565 -0.10(-4.46%)
Jul 13, 2022 2.180 2.300 2.150 2.240 4,605 +0.07(+3.23%)
Jul 12, 2022 2.180 2.370 2.170 2.170 3,658 +0.03(+1.40%)
Jul 11, 2022 2.240 2.250 2.140 2.140 24,775 -0.14(-6.14%)
Jul 08, 2022 2.250 2.290 2.220 2.280 7,068 +0.05(+2.24%)
Jul 07, 2022 2.240 2.380 2.220 2.230 16,373 -0.14(-5.91%)
Jul 06, 2022 2.350 2.410 2.350 2.370 3,025 -0.03(-1.25%)
Jul 05, 2022 2.310 2.460 2.300 2.400 29,501 +0.09(+3.90%)
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.