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 (%)
Apr 30, 2021
2.310
2.340
2.230
2.240
49,600
-0.11(-4.68%)
Apr 29, 2021
2.270
2.350
2.260
2.350
124,794
+0.04(+1.73%)
Apr 28, 2021
2.300
2.340
2.230
2.310
172,592
+0.07(+3.12%)
Apr 27, 2021
2.290
2.290
2.220
2.240
126,570
-0.03(-1.32%)
Apr 26, 2021
2.190
2.300
2.190
2.270
117,687
+0.08(+3.65%)
Apr 23, 2021
2.210
2.210
2.140
2.190
99,600
-0.03(-1.35%)
Apr 22, 2021
2.170
2.220
2.130
2.220
50,341
+0.07(+3.26%)
Apr 21, 2021
2.100
2.190
2.080
2.150
78,923
+0.03(+1.42%)
Apr 20, 2021
2.160
2.210
2.110
2.120
69,545
-0.07(-3.20%)
Apr 19, 2021
2.100
2.250
2.100
2.190
200,548
-0.01(-0.45%)
Apr 16, 2021
2.230
2.255
2.172
2.200
153,300
-0.03(-1.35%)
Apr 15, 2021
2.270
2.350
2.210
2.230
178,220
-0.06(-2.62%)
Apr 14, 2021
2.260
2.320
2.250
2.290
90,969
+0.02(+0.88%)
Apr 13, 2021
2.250
2.350
2.240
2.270
113,623
+0.03(+1.34%)
Apr 12, 2021
2.240
2.340
2.230
2.240
186,656
-0.07(-3.03%)
Apr 09, 2021
2.340
2.370
2.290
2.310
186,900
-0.08(-3.35%)
Apr 08, 2021
2.370
2.420
2.320
2.390
178,338
+0.03(+1.27%)
Apr 07, 2021
2.420
2.450
2.310
2.360
224,846
-0.09(-3.67%)
Apr 06, 2021
2.460
2.510
2.420
2.450
164,620
+0.00(+0.00%)
Apr 05, 2021
2.560
2.570
2.450
2.450
378,318
-0.11(-4.30%)
Apr 01, 2021
2.590
2.950
2.410
2.560
2,454,400
+0.13(+5.35%)
Mar 31, 2021
2.560
2.610
2.400
2.430
355,950
-0.13(-5.08%)
Mar 30, 2021
2.750
2.780
2.520
2.560
464,405
-0.27(-9.54%)
Mar 29, 2021
2.540
2.840
2.510
2.830
1,185,551
+0.23(+8.85%)
Mar 26, 2021
2.340
2.620
2.340
2.600
1,189,300
+0.23(+9.70%)
Mar 25, 2021
2.340
2.450
2.210
2.370
2,130,569
-0.16(-6.32%)
Mar 24, 2021
3.190
3.400
2.380
2.530
47,911,456
+0.17(+7.20%)
Mar 23, 2021
2.410
2.430
2.355
2.360
59,467
-0.09(-3.67%)
Mar 22, 2021
2.450
2.450
2.400
2.450
52,396
+0.09(+3.81%)
Mar 19, 2021
2.350
2.440
2.310
2.360
81,500
+0.01(+0.43%)
Mar 18, 2021
2.420
2.420
2.290
2.350
39,596
-0.07(-2.89%)
Mar 17, 2021
2.370
2.460
2.340
2.420
25,609
+0.03(+1.26%)
Mar 16, 2021
2.440
2.480
2.390
2.390
29,195
-0.02(-0.83%)
Mar 15, 2021
2.400
2.480
2.390
2.410
31,655
+0.01(+0.42%)
Mar 12, 2021
2.460
2.460
2.360
2.400
40,800
-0.07(-2.83%)
Mar 11, 2021
2.440
2.480
2.433
2.470
26,787
+0.05(+2.07%)
Mar 10, 2021
2.410
2.440
2.410
2.420
106,866
+0.03(+1.26%)
Mar 09, 2021
2.170
2.480
2.170
2.390
132,642
+0.21(+9.63%)
Mar 08, 2021
2.160
2.260
2.130
2.180
66,806
+0.02(+0.93%)
Mar 05, 2021
2.120
2.199
2.040
2.160
142,000
+0.00(+0.00%)
Mar 04, 2021
2.160
2.250
2.060
2.160
171,408
-0.04(-1.82%)
Mar 03, 2021
2.250
2.290
2.190
2.200
77,312
-0.06(-2.65%)
Mar 02, 2021
2.240
2.300
2.240
2.260
57,425
+0.00(+0.00%)
Mar 01, 2021
2.290
2.380
2.170
2.260
134,051
+0.08(+3.67%)
Feb 26, 2021
2.280
2.280
2.120
2.180
169,500
-0.08(-3.54%)
Feb 25, 2021
2.360
2.410
2.230
2.260
127,769
-0.08(-3.42%)
Feb 24, 2021
2.200
2.420
2.200
2.340
152,979
+0.13(+5.88%)
Feb 23, 2021
2.160
2.350
2.010
2.210
514,281
-0.21(-8.68%)
Feb 22, 2021
2.610
2.610
2.410
2.420
303,055
-0.20(-7.63%)
Feb 19, 2021
2.660
2.680
2.600
2.620
188,600
-0.07(-2.60%)
Feb 18, 2021
2.740
2.785
2.620
2.690
192,716
-0.09(-3.24%)
Feb 17, 2021
2.610
2.900
2.570
2.780
1,141,633
+0.13(+4.91%)
Feb 16, 2021
2.640
2.740
2.560
2.650
415,432
+0.02(+0.76%)
Feb 12, 2021
2.710
2.710
2.610
2.630
232,800
-0.03(-1.13%)
Feb 11, 2021
2.830
2.900
2.610
2.660
642,306
-0.22(-7.64%)
Feb 10, 2021
2.710
2.930
2.550
2.880
761,716
+0.20(+7.46%)
Feb 09, 2021
2.700
2.740
2.600
2.680
284,079
+0.03(+1.13%)
Feb 08, 2021
2.620
2.710
2.610
2.650
286,221
+0.03(+1.15%)
Feb 05, 2021
2.650
2.680
2.580
2.620
256,000
-0.04(-1.50%)
Feb 04, 2021
2.660
2.740
2.590
2.660
422,162
-0.03(-1.12%)
Feb 03, 2021
2.600
2.690
2.500
2.690
462,227
+0.09(+3.46%)
Feb 02, 2021
2.910
2.940
2.510
2.600
1,600,687
-0.61(-19.00%)
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
.