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 (%)
Jul 31, 2019
2.970
3.060
2.970
3.000
17,568
-0.03(-0.99%)
Jul 30, 2019
2.914
3.030
2.914
3.030
12,478
+0.08(+2.71%)
Jul 29, 2019
2.950
2.950
2.900
2.950
5,874
+0.03(+1.03%)
Jul 26, 2019
2.920
2.920
2.850
2.920
1,600
-0.05(-1.68%)
Jul 25, 2019
2.930
2.970
2.906
2.970
15,474
+0.04(+1.37%)
Jul 24, 2019
2.880
2.930
2.876
2.930
2,311
+0.05(+1.74%)
Jul 23, 2019
2.870
2.990
2.850
2.880
5,267
+0.04(+1.41%)
Jul 22, 2019
2.840
2.840
2.840
2.840
502
+0.01(+0.35%)
Jul 19, 2019
2.860
2.860
2.830
2.830
700
-0.12(-4.07%)
Jul 18, 2019
2.870
2.950
2.865
2.950
2,990
+0.08(+2.79%)
Jul 17, 2019
2.900
2.980
2.830
2.870
4,828
-0.06(-2.05%)
Jul 16, 2019
2.930
3.010
2.930
2.930
13,466
-0.05(-1.68%)
Jul 15, 2019
2.950
3.000
2.940
2.980
7,990
+0.07(+2.41%)
Jul 12, 2019
2.890
2.980
2.800
2.910
20,000
-0.04(-1.36%)
Jul 11, 2019
2.850
2.950
2.800
2.950
12,012
+0.11(+3.87%)
Jul 10, 2019
2.750
2.850
2.750
2.840
20,887
+0.05(+1.79%)
Jul 09, 2019
2.690
2.850
2.690
2.790
103,903
+0.07(+2.57%)
Jul 08, 2019
2.690
2.750
2.690
2.720
31,578
-0.03(-1.09%)
Jul 05, 2019
2.710
2.850
2.710
2.750
125,700
+0.10(+3.77%)
Jul 03, 2019
2.720
2.930
2.650
2.650
63,000
-0.10(-3.46%)
Jul 02, 2019
2.590
2.906
2.590
2.745
107,552
+0.27(+11.13%)
Jul 01, 2019
2.640
2.700
2.410
2.470
15,245
-0.15(-5.73%)
Jun 28, 2019
2.790
2.890
2.580
2.620
62,700
-0.14(-5.07%)
Jun 27, 2019
2.890
2.970
2.760
2.760
3,784
-0.20(-6.76%)
Jun 26, 2019
2.990
3.010
2.940
2.960
8,070
-0.03(-1.00%)
Jun 25, 2019
2.980
3.030
2.890
2.990
16,278
+0.01(+0.34%)
Jun 24, 2019
2.760
3.000
2.760
2.980
7,671
-0.01(-0.33%)
Jun 21, 2019
2.910
3.030
2.870
2.990
29,600
+0.32(+11.99%)
Jun 20, 2019
2.790
2.840
2.670
2.670
12,437
+0.00(+0.00%)
Jun 19, 2019
2.820
2.820
2.670
2.670
5,513
+0.05(+1.91%)
Jun 18, 2019
2.690
2.850
2.620
2.620
25,332
-0.02(-0.76%)
Jun 17, 2019
2.620
2.700
2.570
2.640
9,559
+0.03(+1.15%)
Jun 14, 2019
2.740
2.880
2.610
2.610
1,700
-0.09(-3.33%)
Jun 13, 2019
2.770
2.810
2.700
2.700
25,491
+0.07(+2.66%)
Jun 12, 2019
2.650
2.720
2.620
2.630
13,299
+0.03(+1.15%)
Jun 11, 2019
2.640
2.770
2.600
2.600
4,276
-0.04(-1.52%)
Jun 10, 2019
2.760
2.800
2.600
2.640
49,424
-0.04(-1.49%)
Jun 07, 2019
2.790
2.890
2.680
2.680
6,900
-0.07(-2.55%)
Jun 06, 2019
2.740
2.770
2.700
2.750
6,156
+0.05(+1.85%)
Jun 05, 2019
2.830
2.840
2.700
2.700
6,893
-0.10(-3.57%)
Jun 04, 2019
2.814
2.915
2.800
2.800
19,854
-0.13(-4.44%)
Jun 03, 2019
2.960
3.030
2.930
2.930
15,282
-0.12(-3.93%)
May 31, 2019
2.980
3.050
2.960
3.050
8,100
+0.06(+2.01%)
May 30, 2019
2.980
3.030
2.950
2.990
12,837
+0.00(+0.00%)
May 29, 2019
3.030
3.030
2.990
2.990
13,142
-0.03(-0.99%)
May 28, 2019
3.020
3.050
3.020
3.020
5,745
+0.04(+1.34%)
May 24, 2019
3.030
3.050
2.950
2.980
26,700
-0.02(-0.67%)
May 23, 2019
3.000
3.050
2.940
3.000
7,059
-0.01(-0.33%)
May 22, 2019
3.050
3.100
2.960
3.010
28,000
+0.01(+0.33%)
May 21, 2019
3.030
3.120
3.000
3.000
26,715
-0.03(-0.99%)
May 20, 2019
3.070
3.190
3.010
3.030
4,886
+0.01(+0.33%)
May 17, 2019
3.070
3.170
3.020
3.020
12,000
-0.08(-2.58%)
May 16, 2019
3.170
3.190
3.000
3.100
9,129
+0.05(+1.64%)
May 15, 2019
3.130
3.140
3.020
3.050
11,271
+0.03(+0.99%)
May 14, 2019
3.130
3.130
3.020
3.020
5,590
-0.11(-3.51%)
May 13, 2019
3.110
3.160
3.055
3.130
12,051
+0.00(+0.00%)
May 10, 2019
3.160
3.180
3.070
3.130
19,000
+0.02(+0.64%)
May 09, 2019
3.120
3.200
3.075
3.110
29,001
-0.06(-1.89%)
May 08, 2019
3.200
3.200
3.090
3.170
48,772
+0.02(+0.63%)
May 07, 2019
3.150
3.220
3.070
3.150
124,444
+0.00(+0.00%)
May 06, 2019
3.130
3.150
3.110
3.150
7,008
+0.00(+0.16%)
May 03, 2019
3.220
3.230
3.102
3.145
7,700
+0.04(+1.13%)
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
.