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 29, 2021 2.760 2.790 2.740 2.750 4,036 -0.04(-1.43%)
Oct 28, 2021 2.750 2.820 2.727 2.790 12,988 +0.09(+3.33%)
Oct 27, 2021 2.770 2.820 2.690 2.700 49,624 -0.12(-4.26%)
Oct 26, 2021 2.730 2.820 12,706 -0.05(-1.74%)
Oct 25, 2021 2.850 2.930 2.850 2.870 19,065 -0.01(-0.35%)
Oct 22, 2021 2.870 2.930 2.840 2.880 8,958 -0.01(-0.35%)
Oct 21, 2021 2.850 2.940 2.850 2.890 11,329 +0.05(+1.76%)
Oct 20, 2021 2.910 2.950 2.840 2.840 16,386 -0.11(-3.73%)
Oct 19, 2021 2.850 2.950 2.850 2.950 20,691 +0.11(+3.87%)
Oct 18, 2021 2.900 2.910 2.840 2.840 15,636 -0.06(-2.07%)
Oct 15, 2021 2.870 2.920 2.830 2.900 17,234 +0.08(+2.84%)
Oct 14, 2021 2.870 2.970 2.800 2.820 21,214 -0.04(-1.40%)
Oct 13, 2021 2.600 2.895 2.600 2.860 15,658 +0.08(+2.88%)
Oct 12, 2021 2.710 2.780 2.650 2.780 11,099 +0.04(+1.46%)
Oct 11, 2021 2.800 2.800 2.690 2.740 5,892 -0.08(-2.84%)
Oct 08, 2021 2.850 2.890 2.780 2.820 7,318 -0.02(-0.70%)
Oct 07, 2021 2.730 2.880 2.730 2.840 44,190 +0.12(+4.41%)
Oct 06, 2021 2.660 2.720 2.650 2.720 2,450 +0.07(+2.81%)
Oct 05, 2021 2.560 2.700 2.550 2.646 18,754 +0.05(+1.76%)
Oct 04, 2021 2.580 2.600 2.520 2.600 19,923 +0.02(+0.97%)
Oct 01, 2021 2.630 2.630 2.531 2.575 3,704 -0.02(-0.96%)
Sep 30, 2021 2.670 2.710 2.530 2.600 48,039 -0.12(-4.41%)
Sep 29, 2021 2.510 2.730 2.450 2.720 34,113 +0.23(+9.24%)
Sep 28, 2021 2.560 2.560 2.455 2.490 41,974 -0.07(-2.73%)
Sep 27, 2021 2.620 2.650 2.550 2.560 42,559 -0.07(-2.66%)
Sep 24, 2021 2.630 2.680 2.630 2.630 25,247 -0.04(-1.50%)
Sep 23, 2021 2.720 2.790 2.620 2.670 29,095 -0.02(-0.74%)
Sep 22, 2021 2.670 2.710 2.620 2.690 49,817 +0.04(+1.51%)
Sep 21, 2021 2.690 2.710 2.620 2.650 42,237 -0.07(-2.57%)
Sep 20, 2021 2.750 2.780 2.695 2.720 30,451 -0.03(-1.09%)
Sep 17, 2021 2.830 2.830 2.750 2.750 16,076 -0.04(-1.43%)
Sep 16, 2021 2.710 2.840 2.710 2.790 26,024 +0.09(+3.33%)
Sep 15, 2021 2.810 2.810 2.660 2.700 14,028 -0.08(-2.88%)
Sep 14, 2021 2.810 2.840 2.780 2.780 14,282 -0.05(-1.77%)
Sep 13, 2021 2.660 2.830 2.610 2.830 28,343 +0.23(+8.85%)
Sep 10, 2021 2.750 2.750 2.600 2.600 27,620 -0.12(-4.41%)
Sep 09, 2021 2.820 2.830 2.690 2.720 47,206 -0.10(-3.55%)
Sep 08, 2021 2.900 2.900 2.810 2.820 24,924 -0.06(-2.08%)
Sep 07, 2021 2.810 2.890 2.800 2.880 13,168 -0.00(-0.17%)
Sep 03, 2021 2.850 2.930 2.841 2.885 15,901 +0.01(+0.52%)
Sep 02, 2021 2.800 2.900 2.800 2.870 60,144 +0.03(+1.06%)
Sep 01, 2021 2.860 2.910 2.832 2.840 12,984 -0.02(-0.70%)
Aug 31, 2021 2.860 2.940 2.840 2.860 20,272 +0.02(+0.70%)
Aug 30, 2021 2.810 2.870 2.790 2.840 22,473 +0.03(+1.07%)
Aug 27, 2021 2.800 2.840 2.774 2.810 12,128 +0.00(+0.00%)
Aug 26, 2021 2.740 2.820 2.735 2.810 14,553 +0.03(+1.08%)
Aug 25, 2021 2.860 2.860 2.750 2.780 13,633 -0.02(-0.71%)
Aug 24, 2021 2.711 2.810 2.711 2.800 14,039 +0.06(+2.19%)
Aug 23, 2021 2.620 2.760 2.620 2.740 13,609 +0.12(+4.58%)
Aug 20, 2021 2.540 2.650 2.540 2.620 9,565 +0.08(+3.15%)
Aug 19, 2021 2.500 2.560 2.470 2.540 37,461 +0.00(+0.00%)
Aug 18, 2021 2.460 2.560 2.460 2.540 9,490 +0.06(+2.42%)
Aug 17, 2021 2.570 2.590 2.480 2.480 15,977 -0.11(-4.25%)
Aug 16, 2021 2.660 2.660 2.540 2.590 14,463 -0.07(-2.63%)
Aug 13, 2021 2.620 2.690 2.560 2.660 33,971 +0.06(+2.31%)
Aug 12, 2021 2.700 2.710 2.600 2.600 61,639 -0.13(-4.76%)
Aug 11, 2021 2.780 2.790 2.700 2.730 16,229 -0.03(-1.09%)
Aug 10, 2021 2.790 2.850 2.720 2.760 18,384 -0.04(-1.43%)
Aug 09, 2021 2.740 2.800 2.675 2.800 31,657 +0.03(+1.08%)
Aug 06, 2021 2.880 2.880 2.740 2.770 37,057 -0.12(-4.15%)
Aug 05, 2021 2.720 2.900 2.720 2.890 52,977 +0.14(+5.09%)
Aug 04, 2021 2.770 2.820 2.720 2.750 93,564 -0.02(-0.72%)
Aug 03, 2021 3.100 3.110 2.550 2.770 558,793 -0.35(-11.22%)
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.