Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alithya Group Inc Cl A
(NQ:
ALYA
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
2.850
2.850
2.620
2.780
106,800
-0.05(-1.77%)
Dec 30, 2019
2.860
2.860
2.824
2.830
1,488
-0.05(-1.74%)
Dec 27, 2019
2.700
2.910
2.700
2.880
27,900
+0.05(+1.77%)
Dec 26, 2019
2.830
2.830
2.830
2.830
726
-0.02(-0.70%)
Dec 24, 2019
2.940
2.950
2.850
2.850
9,500
-0.05(-1.72%)
Dec 23, 2019
2.920
2.950
2.900
2.900
23,385
+0.00(+0.00%)
Dec 20, 2019
2.900
2.970
2.900
2.900
18,500
-0.07(-2.36%)
Dec 19, 2019
2.950
3.000
2.920
2.970
31,753
+0.09(+3.13%)
Dec 18, 2019
2.590
2.950
2.590
2.880
16,623
+0.26(+10.13%)
Dec 17, 2019
2.648
2.730
2.600
2.615
46,098
+0.08(+2.95%)
Dec 16, 2019
2.720
2.720
2.540
2.540
25,965
+0.06(+2.42%)
Dec 13, 2019
2.520
2.560
2.430
2.480
75,800
+0.00(+0.00%)
Dec 12, 2019
2.569
2.569
2.470
2.480
7,188
-0.04(-1.59%)
Dec 11, 2019
2.540
2.620
2.480
2.520
37,668
+0.05(+2.02%)
Dec 10, 2019
2.400
2.590
2.400
2.470
46,631
+0.07(+2.92%)
Dec 09, 2019
2.210
2.450
2.210
2.400
46,572
+0.22(+10.09%)
Dec 06, 2019
2.190
2.200
2.010
2.180
60,200
-0.02(-0.91%)
Dec 05, 2019
2.187
2.200
2.187
2.200
4,932
-0.01(-0.45%)
Dec 04, 2019
2.225
2.284
2.185
2.210
20,947
-0.03(-1.34%)
Dec 03, 2019
2.230
2.250
2.160
2.240
14,604
-0.03(-1.32%)
Dec 02, 2019
2.230
2.270
2.230
2.270
2,069
+0.02(+0.89%)
Nov 29, 2019
2.260
2.260
2.240
2.250
3,000
-0.01(-0.44%)
Nov 27, 2019
2.250
2.264
2.230
2.260
11,500
+0.03(+1.35%)
Nov 26, 2019
2.230
2.290
2.210
2.230
20,175
-0.01(-0.45%)
Nov 25, 2019
2.420
2.420
2.220
2.240
20,648
-0.21(-8.57%)
Nov 22, 2019
2.500
2.500
2.400
2.450
5,000
+0.11(+4.70%)
Nov 21, 2019
2.370
2.400
2.340
2.340
8,598
+0.00(+0.00%)
Nov 20, 2019
2.480
2.530
2.340
2.340
9,730
-0.17(-6.77%)
Nov 19, 2019
2.608
2.608
2.510
2.510
2,128
-0.10(-3.83%)
Nov 18, 2019
2.650
2.650
2.590
2.610
2,900
-0.02(-0.76%)
Nov 15, 2019
2.660
2.718
2.550
2.630
12,600
+0.06(+2.33%)
Nov 14, 2019
2.430
2.640
2.430
2.570
22,870
+0.42(+19.53%)
Nov 13, 2019
2.920
2.920
2.150
2.150
36,150
-0.77(-26.37%)
Nov 12, 2019
2.920
2.955
2.900
2.920
28,362
+0.03(+1.04%)
Nov 11, 2019
2.880
2.930
2.870
2.890
51,582
-0.01(-0.34%)
Nov 08, 2019
2.860
2.920
2.838
2.900
24,500
+0.05(+1.75%)
Nov 07, 2019
2.750
2.850
2.730
2.850
32,662
+0.10(+3.64%)
Nov 06, 2019
2.740
2.757
2.738
2.750
4,958
-0.01(-0.36%)
Nov 05, 2019
2.790
2.790
2.730
2.760
2,912
-0.07(-2.47%)
Nov 04, 2019
2.790
2.860
2.730
2.830
6,916
+0.06(+2.17%)
Nov 01, 2019
2.750
2.790
2.724
2.770
21,800
+0.06(+2.21%)
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%)
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
.