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 (%)
Nov 30, 2023 1.110 1.120 1.090 1.110 26,268 +0.01(+0.91%)
Nov 29, 2023 1.150 1.150 1.010 1.100 46,203 -0.03(-2.65%)
Nov 28, 2023 1.150 1.160 1.090 1.130 66,902 -0.03(-2.16%)
Nov 27, 2023 1.160 1.180 1.140 1.155 20,022 -0.03(-2.94%)
Nov 24, 2023 1.160 1.200 1.160 1.190 7,153 -0.01(-0.42%)
Nov 22, 2023 1.190 1.210 1.156 1.195 5,007 +0.01(+0.42%)
Nov 21, 2023 1.170 1.210 1.170 1.190 21,622 -0.01(-0.83%)
Nov 20, 2023 1.220 1.220 1.170 1.200 32,381 +0.00(+0.00%)
Nov 17, 2023 1.210 1.220 1.190 1.200 20,828 +0.00(+0.00%)
Nov 16, 2023 1.220 1.220 1.170 1.200 29,296 +0.00(+0.00%)
Nov 15, 2023 1.190 1.236 1.170 1.200 37,597 +0.01(+0.84%)
Nov 14, 2023 1.250 1.300 1.170 1.190 125,538 -0.15(-11.19%)
Nov 13, 2023 1.390 1.390 1.310 1.340 26,722 +0.02(+1.52%)
Nov 10, 2023 1.260 1.320 1.260 1.320 44,765 +0.04(+3.13%)
Nov 09, 2023 1.280 1.310 1.250 1.280 46,298 +0.02(+1.59%)
Nov 08, 2023 1.320 1.320 1.260 1.260 30,666 -0.06(-4.55%)
Nov 07, 2023 1.400 1.400 1.320 1.320 40,112 -0.02(-1.49%)
Nov 06, 2023 1.390 1.390 1.330 1.340 12,669 -0.01(-0.74%)
Nov 03, 2023 1.429 1.429 1.340 1.350 39,608 -0.00(-0.37%)
Nov 02, 2023 1.360 1.410 1.350 1.355 17,675 -0.01(-0.37%)
Nov 01, 2023 1.410 1.410 1.360 1.360 4,233 -0.03(-2.16%)
Oct 31, 2023 1.370 1.400 1.350 1.390 2,731 +0.00(+0.00%)
Oct 30, 2023 1.350 1.440 1.350 1.390 14,490 +0.01(+0.72%)
Oct 27, 2023 1.550 1.550 1.360 1.380 8,573 +0.02(+1.34%)
Oct 26, 2023 1.440 1.440 1.350 1.362 5,778 -0.06(-4.10%)
Oct 25, 2023 1.400 1.490 1.400 1.420 5,869 -0.01(-0.70%)
Oct 24, 2023 1.450 1.530 1.430 1.430 7,280 -0.02(-1.38%)
Oct 23, 2023 1.490 1.500 1.420 1.450 10,711 -0.04(-2.68%)
Oct 20, 2023 1.480 1.490 1.440 1.490 8,578 +0.00(+0.00%)
Oct 19, 2023 1.560 1.570 1.460 1.490 20,830 -0.10(-6.29%)
Oct 18, 2023 1.650 1.650 1.565 1.590 4,106 -0.06(-3.64%)
Oct 17, 2023 1.650 1.670 1.640 1.650 9,373 -0.01(-0.60%)
Oct 16, 2023 1.701 1.701 1.660 1.660 37,165 -0.04(-2.35%)
Oct 13, 2023 1.660 1.705 1.660 1.700 5,033 +0.01(+0.59%)
Oct 12, 2023 1.640 1.720 1.640 1.690 15,796 +0.02(+1.20%)
Oct 11, 2023 1.620 1.670 1.610 1.670 42,150 +0.02(+1.21%)
Oct 10, 2023 1.650 1.670 1.640 1.650 11,574 -0.03(-1.78%)
Oct 09, 2023 1.680 1.740 1.480 1.680 4,385 +0.02(+1.20%)
Oct 06, 2023 1.620 1.660 1.590 1.660 7,597 +0.06(+3.75%)
Oct 05, 2023 1.540 1.600 1.540 1.600 22,103 +0.06(+3.90%)
Oct 04, 2023 1.540 1.560 1.510 1.540 2,892 +0.08(+5.48%)
Oct 03, 2023 1.500 1.530 1.460 1.460 7,504 -0.05(-3.31%)
Oct 02, 2023 1.500 1.530 1.480 1.510 11,438 +0.00(+0.00%)
Sep 29, 2023 1.560 1.560 1.500 1.510 19,474 -0.04(-2.89%)
Sep 28, 2023 1.550 1.620 1.550 1.555 10,029 +0.02(+1.63%)
Sep 27, 2023 1.590 1.655 1.530 1.530 16,746 -0.09(-5.56%)
Sep 26, 2023 1.730 1.730 1.610 1.620 9,994 -0.09(-5.26%)
Sep 25, 2023 1.710 1.710 1.710 1.710 3,790 -0.03(-1.72%)
Sep 22, 2023 1.720 1.765 1.700 1.740 13,081 +0.01(+0.58%)
Sep 21, 2023 1.770 1.770 1.720 1.730 5,253 -0.06(-3.35%)
Sep 20, 2023 1.820 1.825 1.790 1.790 7,222 -0.00(-0.01%)
Sep 19, 2023 1.840 1.840 1.770 1.790 14,960 -0.02(-1.10%)
Sep 18, 2023 1.940 1.940 1.810 1.810 12,550 -0.10(-5.24%)
Sep 15, 2023 1.900 1.920 1.850 1.910 23,467 +0.02(+1.06%)
Sep 14, 2023 1.860 1.900 1.860 1.890 8,945 +0.05(+2.72%)
Sep 13, 2023 1.800 1.850 1.800 1.840 6,928 +0.00(+0.00%)
Sep 12, 2023 1.790 1.870 1.790 1.840 20,688 +0.06(+3.55%)
Sep 11, 2023 1.700 1.780 1.700 1.777 11,110 +0.09(+5.45%)
Sep 08, 2023 1.700 1.700 1.660 1.685 11,162 -0.02(-1.17%)
Sep 07, 2023 1.740 1.750 1.700 1.705 13,184 -0.03(-2.01%)
Sep 06, 2023 1.750 1.751 1.740 1.740 4,571 +0.00(+0.00%)
Sep 05, 2023 1.710 1.750 1.710 1.740 8,281 +0.01(+0.58%)
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.