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 28, 2023
1.840
1.870
1.790
1.830
5,324
+0.02(+1.10%)
Apr 27, 2023
1.850
1.870
1.790
1.810
19,293
-0.06(-3.21%)
Apr 26, 2023
1.940
1.940
1.830
1.870
12,820
-0.05(-2.60%)
Apr 25, 2023
2.010
2.010
1.860
1.920
8,780
-0.02(-1.03%)
Apr 24, 2023
2.010
2.110
1.940
1.940
17,908
-0.07(-3.48%)
Apr 21, 2023
1.980
2.010
1.960
2.010
1,526
-0.03(-1.47%)
Apr 20, 2023
2.020
2.040
1.980
2.040
8,198
-0.01(-0.49%)
Apr 19, 2023
2.040
2.090
2.030
2.050
8,728
-0.02(-0.97%)
Apr 18, 2023
2.070
2.164
2.021
2.070
18,931
-0.02(-0.96%)
Apr 17, 2023
2.140
2.170
2.070
2.090
38,504
-0.03(-1.42%)
Apr 14, 2023
2.120
2.120
2.070
2.120
17,104
+0.00(+0.00%)
Apr 13, 2023
2.070
2.120
2.070
2.120
54,998
+0.02(+0.95%)
Apr 12, 2023
2.000
2.100
2.000
2.100
27,782
+0.08(+3.96%)
Apr 11, 2023
1.960
2.040
1.960
2.020
40,404
+0.08(+4.12%)
Apr 10, 2023
1.950
1.968
1.900
1.940
6,560
-0.03(-1.52%)
Apr 06, 2023
1.950
2.000
1.950
1.970
33,587
-0.05(-2.48%)
Apr 05, 2023
1.970
2.040
1.970
2.020
24,318
-0.01(-0.49%)
Apr 04, 2023
1.990
2.040
1.990
2.030
36,131
+0.06(+3.05%)
Apr 03, 2023
2.030
2.030
1.950
1.970
8,150
-0.05(-2.48%)
Mar 31, 2023
2.027
2.027
2.000
2.020
4,236
-0.02(-0.98%)
Mar 30, 2023
2.021
2.040
2.015
2.040
4,775
+0.00(+0.00%)
Mar 29, 2023
2.070
2.070
2.025
2.040
2,820
+0.01(+0.49%)
Mar 28, 2023
2.050
2.070
1.990
2.030
9,312
-0.01(-0.49%)
Mar 27, 2023
2.030
2.040
1.980
2.040
41,490
+0.04(+2.00%)
Mar 24, 2023
1.960
2.000
1.950
2.000
21,249
+0.02(+1.01%)
Mar 23, 2023
1.910
1.980
1.910
1.980
20,912
+0.03(+1.54%)
Mar 22, 2023
1.930
1.970
1.930
1.950
3,804
+0.02(+1.04%)
Mar 21, 2023
1.950
1.960
1.900
1.930
5,689
-0.01(-0.52%)
Mar 20, 2023
1.910
1.960
1.891
1.940
19,772
+0.01(+0.52%)
Mar 17, 2023
1.990
1.990
1.930
1.930
1,801
-0.03(-1.53%)
Mar 16, 2023
1.880
1.970
1.870
1.960
16,819
+0.10(+5.38%)
Mar 15, 2023
1.987
1.987
1.850
1.860
14,897
-0.14(-7.00%)
Mar 14, 2023
1.980
2.010
1.940
2.000
11,918
+0.04(+2.04%)
Mar 13, 2023
1.980
2.000
1.900
1.960
8,097
-0.05(-2.49%)
Mar 10, 2023
1.960
2.020
1.950
2.010
33,504
+0.01(+0.50%)
Mar 09, 2023
1.930
2.020
1.890
2.000
67,154
+0.08(+4.17%)
Mar 08, 2023
1.800
1.950
1.800
1.920
34,839
+0.12(+6.67%)
Mar 07, 2023
1.790
1.850
1.780
1.800
15,281
+0.01(+0.56%)
Mar 06, 2023
1.830
1.850
1.790
1.790
14,249
-0.02(-1.10%)
Mar 03, 2023
1.800
1.830
1.800
1.810
7,016
+0.00(+0.00%)
Mar 02, 2023
1.780
1.830
1.780
1.810
16,524
+0.03(+1.69%)
Mar 01, 2023
1.810
1.820
1.780
1.780
12,008
-0.02(-1.11%)
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%)
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
.