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
Alj Regional Hold
(NQ:
ALJJ
)
1.620
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 9, 2022
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 (%)
Nov 30, 2018
1.800
1.830
1.700
1.700
24,500
-0.10(-5.56%)
Nov 29, 2018
1.640
1.810
1.640
1.800
1,870
+0.15(+9.09%)
Nov 28, 2018
1.600
1.710
1.600
1.650
11,744
+0.06(+3.77%)
Nov 27, 2018
1.690
1.698
1.550
1.590
11,347
-0.05(-3.05%)
Nov 26, 2018
1.650
1.650
1.635
1.640
13,741
+0.04(+2.50%)
Nov 23, 2018
1.600
1.600
1.600
3
+0.00(+0.00%)
Nov 21, 2018
1.600
1.600
1.600
0
+0.04(+2.56%)
Nov 20, 2018
1.630
1.630
1.550
1.560
19,026
+0.01(+0.65%)
Nov 19, 2018
1.550
1.620
1.510
1.550
35,642
+0.00(+0.00%)
Nov 16, 2018
1.740
1.750
1.550
1.550
21,700
-0.03(-1.90%)
Nov 15, 2018
1.520
1.655
1.520
1.580
21,517
+0.04(+2.60%)
Nov 14, 2018
1.610
1.624
1.525
1.540
29,512
-0.07(-4.35%)
Nov 13, 2018
1.610
1.610
1.610
10
+0.00(+0.00%)
Nov 12, 2018
1.740
1.740
1.610
1.610
10,681
-0.06(-3.88%)
Nov 09, 2018
1.770
1.788
1.650
1.675
33,600
-0.07(-4.29%)
Nov 08, 2018
1.850
1.850
1.750
1.750
3,491
-0.07(-3.85%)
Nov 07, 2018
1.850
1.855
1.780
1.820
19,328
+0.06(+3.40%)
Nov 06, 2018
1.850
1.850
1.760
1.760
9,108
+0.05(+2.93%)
Nov 05, 2018
1.750
1.750
1.710
1.710
6,418
-0.04(-2.29%)
Nov 02, 2018
1.690
1.800
1.690
1.750
37,000
+0.08(+4.78%)
Nov 01, 2018
1.650
1.675
1.610
1.670
27,177
+0.04(+2.46%)
Oct 31, 2018
1.558
1.648
1.558
1.630
27,380
+0.12(+7.88%)
Oct 30, 2018
1.540
1.552
1.500
1.511
20,607
-0.01(-0.59%)
Oct 29, 2018
1.500
1.550
1.490
1.520
57,945
-0.02(-1.30%)
Oct 26, 2018
1.540
1.540
1.540
1.540
2,100
-0.01(-0.65%)
Oct 25, 2018
1.550
1.570
1.510
1.550
25,819
+0.00(+0.00%)
Oct 24, 2018
1.584
1.584
1.500
1.550
7,502
+0.03(+1.97%)
Oct 23, 2018
1.500
1.590
1.500
1.520
5,538
+0.01(+0.66%)
Oct 22, 2018
1.560
1.560
1.510
1.510
10,823
-0.09(-5.63%)
Oct 19, 2018
1.610
1.610
1.600
1.600
26,700
+0.02(+1.27%)
Oct 18, 2018
1.642
1.642
1.570
1.580
6,656
+0.01(+0.64%)
Oct 17, 2018
1.570
1.600
1.560
1.570
9,393
+0.00(+0.00%)
Oct 16, 2018
1.590
1.620
1.560
1.570
41,959
-0.02(-1.26%)
Oct 15, 2018
1.601
1.621
1.590
1.590
4,698
-0.01(-0.63%)
Oct 12, 2018
1.600
1.605
1.600
1.600
600
+0.01(+0.63%)
Oct 11, 2018
1.590
1.637
1.590
1.590
1,750
+0.00(+0.00%)
Oct 10, 2018
1.640
1.640
1.590
1.590
35,923
-0.04(-2.45%)
Oct 09, 2018
1.690
1.690
1.630
1.630
3,311
+0.00(+0.00%)
Oct 08, 2018
1.650
1.650
1.630
1.630
1,315
-0.02(-1.21%)
Oct 05, 2018
1.650
1.650
1.640
1.650
20,000
+0.00(+0.00%)
Oct 04, 2018
1.677
1.679
1.650
1.650
1,886
-0.02(-1.20%)
Oct 03, 2018
1.710
1.710
1.627
1.670
37,102
-0.05(-2.91%)
Oct 02, 2018
1.720
1.720
1.720
44
+0.00(+0.00%)
Oct 01, 2018
1.730
1.730
1.710
1.720
22,361
+0.01(+0.58%)
Sep 28, 2018
1.760
1.770
1.710
1.710
9,900
-0.01(-0.58%)
Sep 27, 2018
1.775
1.775
1.720
1.720
40,146
-0.04(-2.27%)
Sep 26, 2018
1.750
1.770
1.738
1.760
4,469
-0.01(-0.56%)
Sep 25, 2018
1.750
1.770
1.730
1.770
2,714
+0.02(+1.14%)
Sep 24, 2018
1.760
1.760
1.730
1.750
7,257
-0.03(-1.69%)
Sep 21, 2018
1.730
1.780
1.730
1.780
23,700
+0.01(+0.56%)
Sep 20, 2018
1.750
1.770
1.730
1.770
6,446
+0.02(+1.14%)
Sep 19, 2018
1.840
1.850
1.750
1.750
20,382
-0.05(-2.78%)
Sep 18, 2018
1.770
1.817
1.770
1.800
2,777
+0.04(+2.27%)
Sep 17, 2018
1.780
1.860
1.760
1.760
10,989
-0.02(-1.12%)
Sep 14, 2018
1.830
1.850
1.770
1.780
12,500
-0.04(-2.47%)
Sep 13, 2018
1.790
1.910
1.790
1.825
9,301
+0.05(+3.11%)
Sep 12, 2018
1.810
1.813
1.760
1.770
10,944
-0.04(-2.21%)
Sep 11, 2018
1.780
1.850
1.780
1.810
24,187
+0.05(+2.78%)
Sep 10, 2018
1.820
1.840
1.750
1.761
25,568
-0.05(-2.70%)
Sep 07, 2018
1.900
1.900
1.800
1.810
64,600
-0.05(-2.69%)
Sep 06, 2018
1.920
1.920
1.850
1.860
16,151
-0.05(-2.62%)
Sep 05, 2018
1.910
1.940
1.910
1.910
53,110
+0.00(+0.00%)
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
.