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 (%)
Feb 28, 2023
1.760
1.830
1.760
1.800
4,787
+0.04(+2.27%)
Feb 27, 2023
1.760
1.798
1.740
1.760
12,699
-0.01(-0.56%)
Feb 24, 2023
1.790
1.810
1.770
1.770
2,160
-0.05(-2.75%)
Feb 23, 2023
1.750
1.860
1.750
1.820
10,458
+0.04(+2.25%)
Feb 22, 2023
1.780
1.850
1.750
1.780
25,998
+0.05(+2.89%)
Feb 21, 2023
1.670
1.790
1.670
1.730
24,821
+0.02(+1.47%)
Feb 17, 2023
1.700
1.710
1.700
1.705
6,688
-0.00(-0.29%)
Feb 16, 2023
1.690
1.715
1.660
1.710
12,286
+0.02(+1.18%)
Feb 15, 2023
1.700
1.732
1.690
1.690
24,480
-0.02(-1.17%)
Feb 14, 2023
1.780
1.780
1.690
1.710
16,948
-0.04(-2.01%)
Feb 13, 2023
1.790
1.830
1.730
1.745
73,075
-0.02(-1.41%)
Feb 10, 2023
1.800
1.805
1.730
1.770
59,802
-0.01(-0.56%)
Feb 09, 2023
1.840
1.864
1.760
1.780
62,068
-0.03(-1.66%)
Feb 08, 2023
1.760
1.810
1.740
1.810
33,409
+0.06(+3.43%)
Feb 07, 2023
1.790
1.820
1.750
1.750
18,350
-0.02(-1.13%)
Feb 06, 2023
1.790
1.835
1.750
1.770
72,993
+0.01(+0.57%)
Feb 03, 2023
1.740
1.770
1.740
1.760
14,100
+0.04(+2.33%)
Feb 02, 2023
1.810
1.810
1.720
1.720
14,876
-0.05(-2.82%)
Feb 01, 2023
1.780
1.780
1.720
1.770
24,140
-0.00(-0.28%)
Jan 31, 2023
1.790
1.805
1.770
1.775
13,858
-0.01(-0.28%)
Jan 30, 2023
1.890
1.900
1.780
1.780
21,628
+0.00(+0.00%)
Jan 27, 2023
1.790
1.800
1.760
1.780
14,651
-0.01(-0.56%)
Jan 26, 2023
1.730
1.800
1.730
1.790
10,453
+0.06(+3.47%)
Jan 25, 2023
1.750
1.750
1.650
1.730
41,813
-0.01(-0.57%)
Jan 24, 2023
1.770
1.780
1.740
1.740
13,631
-0.03(-1.69%)
Jan 23, 2023
1.760
1.800
1.730
1.770
15,970
+0.00(+0.00%)
Jan 20, 2023
1.740
1.770
1.740
1.770
16,771
+0.01(+0.57%)
Jan 19, 2023
1.750
1.760
1.750
1.760
2,305
+0.01(+0.57%)
Jan 18, 2023
1.780
1.790
1.750
1.750
72,661
-0.01(-0.57%)
Jan 17, 2023
1.790
1.820
1.760
1.760
11,098
-0.02(-1.12%)
Jan 13, 2023
1.810
1.810
1.760
1.780
14,242
-0.06(-3.26%)
Jan 12, 2023
1.900
1.900
1.800
1.840
64,955
+0.01(+0.55%)
Jan 11, 2023
1.750
1.850
1.750
1.830
11,424
+0.09(+5.17%)
Jan 10, 2023
1.690
1.810
1.640
1.740
36,765
+0.05(+2.96%)
Jan 09, 2023
1.710
1.710
1.660
1.690
8,168
+0.06(+3.68%)
Jan 06, 2023
1.650
1.650
1.620
1.630
4,120
+0.03(+1.87%)
Jan 05, 2023
1.580
1.610
1.580
1.600
1,593
-0.07(-4.19%)
Jan 04, 2023
1.500
1.720
1.500
1.670
9,531
+0.17(+11.33%)
Jan 03, 2023
1.500
1.511
1.490
1.500
1,195
+0.00(+0.00%)
Dec 30, 2022
1.510
1.550
1.480
1.500
23,161
+0.00(+0.00%)
Dec 29, 2022
1.470
1.520
1.450
1.500
48,028
+0.04(+2.74%)
Dec 28, 2022
1.500
1.500
1.450
1.460
37,349
+0.01(+0.69%)
Dec 27, 2022
1.470
1.490
1.430
1.450
2,964
-0.04(-2.68%)
Dec 23, 2022
1.500
1.520
1.480
1.490
145,207
-0.01(-0.67%)
Dec 22, 2022
1.480
1.520
1.460
1.500
28,260
+0.02(+1.35%)
Dec 21, 2022
1.510
1.550
1.430
1.480
125,774
-0.01(-0.67%)
Dec 20, 2022
1.510
1.580
1.480
1.490
62,328
-0.05(-3.25%)
Dec 19, 2022
1.550
1.560
1.513
1.540
51,675
+0.01(+0.65%)
Dec 16, 2022
1.560
1.580
1.520
1.530
72,657
-0.01(-0.65%)
Dec 15, 2022
1.590
1.590
1.540
1.540
11,144
-0.02(-1.28%)
Dec 14, 2022
1.590
1.660
1.550
1.560
24,259
-0.03(-1.89%)
Dec 13, 2022
1.640
1.645
1.580
1.590
26,212
-0.01(-0.63%)
Dec 12, 2022
1.570
1.640
1.570
1.600
87,165
+0.01(+0.63%)
Dec 09, 2022
1.610
1.610
1.560
1.590
9,474
-0.01(-0.63%)
Dec 08, 2022
1.610
1.620
1.590
1.600
23,757
+0.02(+1.27%)
Dec 07, 2022
1.640
1.640
1.580
1.580
34,552
-0.05(-3.07%)
Dec 06, 2022
1.680
1.700
1.630
1.630
23,839
-0.04(-2.40%)
Dec 05, 2022
1.705
1.705
1.650
1.670
23,033
-0.03(-1.76%)
Dec 02, 2022
1.770
1.790
1.670
1.700
115,984
-0.05(-2.86%)
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
.