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
)
1.130
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 08, 2024
1.130
0
+0.03(+3.20%)
Feb 07, 2024
1.130
1.170
1.060
1.095
78,000
-0.08(-7.20%)
Feb 06, 2024
1.160
1.185
1.040
1.180
72,287
+0.00(+0.00%)
Feb 05, 2024
1.300
1.300
1.110
1.180
121,225
-0.08(-6.35%)
Feb 02, 2024
1.230
1.270
1.170
1.260
72,828
+0.05(+4.13%)
Feb 01, 2024
1.230
1.241
1.150
1.210
88,786
+0.02(+1.68%)
Jan 31, 2024
1.160
1.250
1.100
1.190
111,872
+0.02(+1.71%)
Jan 30, 2024
1.360
1.360
1.110
1.170
206,454
-0.16(-12.03%)
Jan 29, 2024
1.460
1.460
1.330
1.330
14,375
-0.10(-6.99%)
Jan 26, 2024
1.470
1.470
1.410
1.430
13,005
-0.04(-2.72%)
Jan 25, 2024
1.500
1.500
1.440
1.470
8,943
+0.02(+1.38%)
Jan 24, 2024
1.440
1.500
1.440
1.450
9,143
+0.01(+0.69%)
Jan 23, 2024
1.490
1.500
1.440
1.440
20,425
-0.03(-2.04%)
Jan 22, 2024
1.490
1.500
1.470
1.470
16,549
-0.03(-2.00%)
Jan 19, 2024
1.530
1.530
1.480
1.500
10,757
+0.00(+0.00%)
Jan 18, 2024
1.490
1.510
1.490
1.500
25,402
+0.02(+1.35%)
Jan 17, 2024
1.460
1.495
1.455
1.480
24,322
+0.00(+0.00%)
Jan 16, 2024
1.500
1.485
1.460
1.480
42,885
+0.00(+0.00%)
Jan 12, 2024
1.440
1.488
1.440
1.480
36,845
+0.06(+4.23%)
Jan 11, 2024
1.370
1.439
1.370
1.420
22,136
+0.02(+1.43%)
Jan 10, 2024
1.390
1.420
1.380
1.400
17,181
+0.00(+0.00%)
Jan 09, 2024
1.340
1.420
1.340
1.400
23,165
+0.02(+1.45%)
Jan 08, 2024
1.360
1.380
1.310
1.380
16,677
+0.05(+3.76%)
Jan 05, 2024
1.310
1.340
1.303
1.330
16,699
+0.03(+2.31%)
Jan 04, 2024
1.280
1.310
1.240
1.300
12,314
+0.06(+4.84%)
Jan 03, 2024
1.270
1.270
1.240
1.240
8,853
-0.08(-6.42%)
Jan 02, 2024
1.360
1.360
1.290
1.325
23,813
-0.01(-0.38%)
Dec 29, 2023
1.330
1.340
1.300
1.330
22,946
+0.00(+0.00%)
Dec 28, 2023
1.200
1.350
1.200
1.330
34,020
+0.11(+8.65%)
Dec 27, 2023
1.170
1.230
1.170
1.224
11,017
+0.02(+2.01%)
Dec 26, 2023
1.230
1.230
1.180
1.200
25,361
+0.05(+4.35%)
Dec 22, 2023
1.190
1.200
1.130
1.150
70,883
-0.05(-4.17%)
Dec 21, 2023
1.210
1.220
1.172
1.200
28,770
-0.03(-2.44%)
Dec 20, 2023
1.230
1.270
1.210
1.230
41,674
+0.02(+1.65%)
Dec 19, 2023
1.150
1.220
1.150
1.210
26,972
+0.08(+7.08%)
Dec 18, 2023
1.060
1.160
1.060
1.130
47,393
+0.01(+0.89%)
Dec 15, 2023
1.110
1.140
1.100
1.120
104,610
+0.01(+0.90%)
Dec 14, 2023
1.060
1.160
1.050
1.110
82,882
+0.05(+4.72%)
Dec 13, 2023
1.000
1.060
0.9835
1.060
32,842
+0.08(+8.09%)
Dec 12, 2023
0.9900
1.011
0.9807
0.9807
47,493
-0.04(-3.85%)
Dec 11, 2023
1.030
1.030
0.9800
1.020
54,760
-0.01(-0.97%)
Dec 08, 2023
1.020
1.030
1.010
1.030
62,622
-0.01(-0.96%)
Dec 07, 2023
1.080
1.100
1.020
1.040
39,935
-0.03(-2.80%)
Dec 06, 2023
1.080
1.100
1.070
1.070
23,991
-0.03(-2.73%)
Dec 05, 2023
1.120
1.120
1.080
1.100
24,845
+0.02(+1.85%)
Dec 04, 2023
1.090
1.130
1.070
1.080
105,144
-0.03(-2.72%)
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
.