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 (%)
Oct 31, 2019 2.790 2.790 2.710 2.710 95,020 -0.08(-2.87%)
Oct 30, 2019 2.790 2.790 2.770 2.790 2,729 +0.00(+0.00%)
Oct 29, 2019 2.730 2.790 2.730 2.790 1,710 +0.06(+2.20%)
Oct 28, 2019 2.740 2.760 2.730 2.730 897 +0.00(+0.00%)
Oct 25, 2019 2.765 2.765 2.730 2.730 1,500 +0.00(+0.00%)
Oct 24, 2019 2.860 2.860 2.730 2.730 12,378 -0.09(-3.19%)
Oct 23, 2019 2.820 2.830 2.770 2.820 14,088 +0.09(+3.30%)
Oct 22, 2019 2.820 2.820 2.730 2.730 6,616 -0.17(-5.86%)
Oct 21, 2019 2.870 2.900 2.830 2.900 1,529 +0.05(+1.75%)
Oct 18, 2019 2.830 2.850 2.802 2.850 2,200 +0.07(+2.52%)
Oct 17, 2019 2.800 2.820 2.780 2.780 1,182 -0.02(-0.71%)
Oct 16, 2019 2.850 2.860 2.800 2.800 10,754 +0.00(+0.00%)
Oct 15, 2019 2.830 2.860 2.800 2.800 7,360 -0.02(-0.71%)
Oct 14, 2019 2.750 2.850 2.730 2.820 8,290 -0.06(-2.08%)
Oct 11, 2019 2.890 2.910 2.880 2.880 8,200 +0.01(+0.35%)
Oct 10, 2019 2.920 2.920 2.870 2.870 7,149 -0.05(-1.71%)
Oct 09, 2019 2.910 2.950 2.870 2.920 8,936 +0.01(+0.34%)
Oct 08, 2019 3.000 3.000 2.870 2.910 11,871 -0.05(-1.69%)
Oct 07, 2019 2.870 2.970 2.870 2.960 13,768 +0.11(+3.86%)
Oct 04, 2019 2.920 2.930 2.850 2.850 6,300 -0.07(-2.40%)
Oct 03, 2019 2.940 2.950 2.890 2.920 9,154 -0.01(-0.34%)
Oct 02, 2019 2.890 2.950 2.890 2.930 2,129 +0.08(+2.81%)
Oct 01, 2019 2.970 2.970 2.850 2.850 1,011 -0.11(-3.72%)
Sep 30, 2019 2.920 3.000 2.920 2.960 20,423 +0.06(+2.07%)
Sep 27, 2019 2.860 2.900 2.860 2.900 4,500 +0.05(+1.75%)
Sep 26, 2019 2.820 2.850 2.800 2.850 4,148 +0.13(+4.78%)
Sep 25, 2019 2.830 2.860 2.720 2.720 1,856 -0.12(-4.33%)
Sep 24, 2019 2.900 2.900 2.835 2.843 9,673 -0.04(-1.28%)
Sep 23, 2019 2.870 2.960 2.740 2.880 12,416 +0.17(+6.27%)
Sep 20, 2019 2.930 2.930 2.710 2.710 46,800 -0.19(-6.55%)
Sep 19, 2019 2.960 2.990 2.850 2.900 9,158 +0.03(+1.05%)
Sep 18, 2019 3.090 3.195 2.840 2.870 35,225 -0.20(-6.51%)
Sep 17, 2019 2.900 3.100 2.900 3.070 31,525 +0.16(+5.50%)
Sep 16, 2019 2.930 2.950 2.910 2.910 1,573 +0.01(+0.34%)
Sep 13, 2019 2.880 2.900 2.880 2.900 3,400 -0.03(-1.02%)
Sep 12, 2019 2.860 2.930 2.820 2.930 17,266 +0.09(+3.17%)
Sep 11, 2019 2.850 2.850 2.760 2.840 34,956 +0.02(+0.71%)
Sep 10, 2019 2.840 2.850 2.800 2.820 6,635 +0.01(+0.36%)
Sep 09, 2019 2.820 2.840 2.770 2.810 6,019 +0.00(+0.00%)
Sep 06, 2019 2.770 2.850 2.770 2.810 48,500 +0.01(+0.36%)
Sep 05, 2019 2.790 2.810 2.740 2.800 6,538 +0.00(+0.00%)
Sep 04, 2019 2.768 2.800 2.768 2.800 3,640 +0.04(+1.45%)
Sep 03, 2019 2.870 2.870 2.760 2.760 24,295 -0.02(-0.72%)
Aug 30, 2019 2.750 2.780 2.730 2.780 14,200 +0.01(+0.36%)
Aug 29, 2019 2.830 2.840 2.760 2.770 5,144 -0.02(-0.72%)
Aug 28, 2019 2.810 2.830 2.770 2.790 15,718 -0.03(-1.06%)
Aug 27, 2019 2.900 2.900 2.820 2.820 37,154 +0.00(+0.00%)
Aug 26, 2019 2.920 2.920 2.820 2.820 8,215 -0.05(-1.74%)
Aug 23, 2019 2.970 2.970 2.870 2.870 15,800 -0.13(-4.33%)
Aug 22, 2019 3.000 3.000 2.920 3.000 27,964 +0.03(+1.01%)
Aug 21, 2019 3.000 3.000 2.950 2.970 62,648 -0.00(-0.17%)
Aug 20, 2019 2.890 3.000 2.890 2.975 166,587 +0.14(+4.75%)
Aug 19, 2019 2.810 2.860 2.680 2.840 13,703 +0.01(+0.35%)
Aug 16, 2019 2.670 2.880 2.670 2.830 27,600 +0.12(+4.43%)
Aug 15, 2019 2.760 2.790 2.710 2.710 8,874 -0.19(-6.55%)
Aug 14, 2019 2.880 3.000 2.780 2.900 5,460 +0.15(+5.45%)
Aug 13, 2019 2.880 2.920 2.750 2.750 19,044 -0.14(-4.84%)
Aug 12, 2019 2.840 2.900 2.840 2.890 5,649 +0.00(+0.00%)
Aug 09, 2019 2.910 2.910 2.880 2.890 10,500 +0.01(+0.35%)
Aug 08, 2019 2.880 2.940 2.880 2.880 16,329 +0.12(+4.35%)
Aug 07, 2019 2.880 2.900 2.760 2.760 970 -0.13(-4.50%)
Aug 06, 2019 2.820 2.923 2.820 2.890 6,000 +0.13(+4.71%)
Aug 05, 2019 2.950 2.950 2.750 2.760 4,466 -0.19(-6.44%)
Aug 02, 2019 2.970 3.000 2.950 2.950 25,700 -0.03(-1.01%)
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.