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, 2022 2.350 2.430 2.340 2.410 2,153 +0.03(+1.26%)
Jun 29, 2022 2.350 2.425 2.350 2.380 2,108 -0.02(-0.83%)
Jun 28, 2022 2.475 2.490 2.380 2.400 1,747 -0.06(-2.44%)
Jun 27, 2022 2.430 2.460 2.430 2.460 455 +0.00(+0.20%)
Jun 24, 2022 2.511 2.511 2.400 2.455 13,813 +0.00(+0.20%)
Jun 23, 2022 2.420 2.450 2.380 2.450 1,220 +0.09(+3.81%)
Jun 22, 2022 2.520 2.520 2.350 2.360 5,949 -0.14(-5.60%)
Jun 21, 2022 2.520 2.620 2.452 2.500 28,262 +0.00(+0.00%)
Jun 17, 2022 2.610 2.700 2.420 2.500 37,454 -0.01(-0.40%)
Jun 16, 2022 2.530 2.630 2.460 2.510 47,326 +0.02(+0.80%)
Jun 15, 2022 2.490 2.509 2.480 2.490 4,414 +0.04(+1.63%)
Jun 14, 2022 2.460 2.511 2.420 2.450 2,902 -0.04(-1.61%)
Jun 13, 2022 2.300 2.490 2.300 2.490 8,311 -0.08(-3.11%)
Jun 10, 2022 2.470 2.570 2.470 2.570 3,415 +0.02(+0.75%)
Jun 09, 2022 2.650 2.659 2.536 2.551 8,366 -0.06(-2.26%)
Jun 08, 2022 2.720 2.740 2.610 2.610 15,866 -0.12(-4.40%)
Jun 07, 2022 2.660 2.730 2.620 2.730 3,271 +0.12(+4.59%)
Jun 06, 2022 2.500 2.690 2.500 2.610 31,754 +0.14(+5.67%)
Jun 03, 2022 2.470 2.480 2.450 2.470 3,391 -0.02(-0.80%)
Jun 02, 2022 2.350 2.510 2.350 2.490 9,248 +0.09(+3.75%)
Jun 01, 2022 2.270 2.440 2.270 2.400 10,465 +0.15(+6.67%)
May 31, 2022 2.240 2.270 2.240 2.250 3,160 +0.07(+3.21%)
May 27, 2022 2.200 2.220 2.170 2.180 3,246 -0.01(-0.46%)
May 26, 2022 2.140 2.190 2.140 2.190 7,028 +0.07(+3.30%)
May 25, 2022 2.030 2.130 2.000 2.120 4,200 +0.11(+5.47%)
May 24, 2022 2.100 2.100 2.000 2.010 7,862 -0.05(-2.43%)
May 23, 2022 2.178 2.178 2.060 2.060 655 -0.00(-0.24%)
May 20, 2022 2.070 2.135 2.060 2.065 2,601 -0.04(-2.13%)
May 19, 2022 2.140 2.170 2.080 2.110 6,251 -0.03(-1.40%)
May 18, 2022 2.150 2.170 2.110 2.140 4,161 +0.01(+0.47%)
May 17, 2022 2.110 2.160 2.100 2.130 2,785 +0.06(+2.90%)
May 16, 2022 2.060 2.090 2.060 2.070 2,848 -0.01(-0.48%)
May 13, 2022 2.060 2.110 2.060 2.080 4,696 +0.02(+0.97%)
May 12, 2022 2.070 2.070 2.020 2.060 3,067 -0.01(-0.48%)
May 11, 2022 2.100 2.120 2.060 2.070 1,456 -0.03(-1.55%)
May 10, 2022 2.200 2.200 2.100 2.103 6,917 -0.10(-4.43%)
May 09, 2022 2.120 2.200 2.120 2.200 40,915 +0.05(+2.33%)
May 06, 2022 2.200 2.200 2.150 2.150 3,715 -0.08(-3.59%)
May 05, 2022 2.240 2.260 2.190 2.230 5,852 -0.03(-1.33%)
May 04, 2022 2.230 2.260 2.220 2.260 4,283 +0.03(+1.35%)
May 03, 2022 2.240 2.250 2.230 2.230 2,679 -0.01(-0.45%)
May 02, 2022 2.300 2.310 2.240 2.240 8,396 -0.05(-2.18%)
Apr 29, 2022 2.200 2.365 2.200 2.290 8,495 -0.01(-0.43%)
Apr 28, 2022 2.370 2.370 2.281 2.300 18,944 -0.02(-0.86%)
Apr 27, 2022 2.350 2.350 2.320 2.320 1,291 -0.01(-0.43%)
Apr 26, 2022 2.365 2.365 2.320 2.330 2,466 -0.02(-0.64%)
Apr 25, 2022 2.370 2.380 2.320 2.345 1,558 -0.01(-0.63%)
Apr 22, 2022 2.375 2.380 2.320 2.360 2,651 -0.06(-2.48%)
Apr 21, 2022 2.450 2.460 2.370 2.420 3,423 -0.07(-2.81%)
Apr 20, 2022 2.480 2.490 2.434 2.490 6,353 +0.04(+1.63%)
Apr 19, 2022 2.480 2.480 2.440 2.450 3,948 -0.03(-1.21%)
Apr 18, 2022 2.460 2.480 2.460 2.480 1,845 -0.03(-1.20%)
Apr 14, 2022 2.480 2.525 2.480 2.510 1,051 +0.02(+0.74%)
Apr 13, 2022 2.510 2.520 2.490 2.491 2,115 +0.00(+0.06%)
Apr 12, 2022 2.530 2.530 2.490 2.490 14,709 +0.00(+0.00%)
Apr 11, 2022 2.450 2.490 2.390 2.490 9,453 +0.08(+3.32%)
Apr 08, 2022 2.520 2.520 2.390 2.410 32,064 -0.09(-3.60%)
Apr 07, 2022 2.520 2.520 2.490 2.500 4,042 -0.04(-1.57%)
Apr 06, 2022 2.500 2.551 2.500 2.540 5,061 +0.01(+0.40%)
Apr 05, 2022 2.570 2.570 2.520 2.530 1,896 -0.06(-2.32%)
Apr 04, 2022 2.590 2.650 2.560 2.590 30,554 +0.09(+3.60%)
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.