Skip to main content

Alithya Group Inc Cl A (NQ: ALYA )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 1.750 1.750 1.700 1.700 2,462 -0.05(-2.86%)
Nov 25, 2022 1.750 1.750 1.750 1.750 168 +0.00(+0.00%)
Nov 23, 2022 1.770 1.770 1.740 1.750 18,923 +0.00(+0.29%)
Nov 22, 2022 1.750 1.785 1.730 1.745 10,507 +0.01(+0.29%)
Nov 21, 2022 1.760 1.780 1.740 1.740 2,325 -0.07(-3.87%)
Nov 18, 2022 1.850 1.850 1.790 1.810 8,269 +0.00(+0.00%)
Nov 17, 2022 1.860 1.860 1.800 1.810 3,717 -0.05(-2.69%)
Nov 16, 2022 1.900 1.900 1.860 1.860 4,561 -0.02(-1.06%)
Nov 15, 2022 1.940 1.960 1.870 1.880 14,278 -0.01(-0.53%)
Nov 14, 2022 1.780 1.900 1.780 1.890 53,677 +0.07(+3.85%)
Nov 11, 2022 1.780 1.850 1.740 1.820 47,800 +0.08(+4.60%)
Nov 10, 2022 1.765 1.835 1.740 1.740 27,784 +0.06(+3.57%)
Nov 09, 2022 1.630 1.705 1.630 1.680 5,651 +0.02(+1.20%)
Nov 08, 2022 1.720 1.760 1.640 1.660 44,667 -0.04(-2.35%)
Nov 07, 2022 1.750 1.780 1.690 1.700 20,692 -0.04(-2.30%)
Nov 04, 2022 1.770 1.770 1.710 1.740 3,085 -0.01(-0.57%)
Nov 03, 2022 1.720 1.750 1.720 1.750 1,011 -0.00(-0.01%)
Nov 02, 2022 1.800 1.810 1.740 1.750 53,872 -0.04(-2.23%)
Nov 01, 2022 1.800 1.800 1.780 1.790 17,534 +0.05(+2.87%)
Oct 31, 2022 1.800 1.800 1.740 1.740 1,361 -0.06(-3.33%)
Oct 28, 2022 1.800 1.830 1.790 1.800 5,831 +0.01(+0.28%)
Oct 27, 2022 1.794 1.800 1.794 1.795 4,900 -0.02(-1.18%)
Oct 26, 2022 1.840 1.840 1.800 1.816 5,498 -0.00(-0.21%)
Oct 25, 2022 1.800 1.830 1.800 1.820 3,856 +0.02(+0.84%)
Oct 24, 2022 1.770 1.810 1.770 1.805 6,812 +0.00(+0.28%)
Oct 21, 2022 1.760 1.820 1.700 1.800 8,116 +0.07(+4.05%)
Oct 20, 2022 1.800 1.800 1.690 1.730 2,094 -0.05(-2.81%)
Oct 19, 2022 1.832 1.832 1.780 1.780 1,958 -0.06(-3.26%)
Oct 18, 2022 1.950 1.950 1.840 1.840 2,093 -0.06(-3.16%)
Oct 17, 2022 1.970 1.970 1.900 1.900 1,536 +0.00(+0.00%)
Oct 14, 2022 1.900 1.900 1.810 1.900 2,607 -0.01(-0.52%)
Oct 13, 2022 1.800 1.910 1.800 1.910 13,703 +0.03(+1.60%)
Oct 12, 2022 1.870 1.880 1.810 1.880 46,597 +0.10(+5.62%)
Oct 11, 2022 1.810 1.860 1.780 1.780 3,169 -0.11(-5.82%)
Oct 10, 2022 2.125 2.125 1.780 1.890 14,623 +0.06(+3.28%)
Oct 07, 2022 1.980 1.980 1.830 1.830 2,315 -0.16(-8.04%)
Oct 06, 2022 1.960 1.990 1.930 1.990 1,410 +0.00(+0.00%)
Oct 05, 2022 1.970 2.020 1.940 1.990 13,458 +0.02(+1.02%)
Oct 04, 2022 1.890 1.970 1.890 1.970 3,302 +0.06(+3.14%)
Oct 03, 2022 1.930 1.970 1.890 1.910 31,207 -0.02(-1.04%)
Sep 30, 2022 1.870 1.930 1.870 1.930 1,044 +0.04(+2.12%)
Sep 29, 2022 1.900 1.950 1.830 1.890 2,972 +0.00(+0.00%)
Sep 28, 2022 1.870 1.890 1.860 1.890 1,781 +0.07(+3.85%)
Sep 27, 2022 1.900 1.900 1.780 1.820 2,520 -0.05(-2.67%)
Sep 26, 2022 1.860 1.890 1.810 1.870 3,134 -0.04(-2.09%)
Sep 23, 2022 1.800 1.935 1.800 1.910 11,333 +0.02(+1.06%)
Sep 22, 2022 1.900 1.940 1.850 1.890 14,207 -0.06(-3.08%)
Sep 21, 2022 1.880 1.951 1.850 1.950 7,316 +0.08(+4.28%)
Sep 20, 2022 1.930 1.950 1.860 1.870 17,390 -0.04(-2.09%)
Sep 19, 2022 1.980 1.980 1.900 1.910 7,184 -0.11(-5.45%)
Sep 16, 2022 2.000 2.020 2.000 2.020 5,332 -0.06(-2.88%)
Sep 15, 2022 2.190 2.190 2.080 2.080 5,100 -0.11(-5.02%)
Sep 14, 2022 2.110 2.190 2.100 2.190 48,447 +0.11(+5.35%)
Sep 13, 2022 2.040 2.120 1.960 2.079 6,697 -0.01(-0.59%)
Sep 12, 2022 2.080 2.100 2.030 2.091 14,838 -0.01(-0.43%)
Sep 09, 2022 2.130 2.210 2.060 2.100 12,131 +0.04(+1.94%)
Sep 08, 2022 2.040 2.100 2.040 2.060 10,290 -0.01(-0.48%)
Sep 07, 2022 2.060 2.070 2.060 2.070 449 -0.01(-0.48%)
Sep 06, 2022 2.070 2.139 2.050 2.080 6,193 -0.01(-0.48%)
Sep 02, 2022 2.080 2.180 2.080 2.090 9,588 +0.01(+0.63%)
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.