Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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%)
Dec 01, 2023 1.120 1.155 1.100 1.110 47,881 +0.00(+0.02%)
Nov 30, 2023 1.110 1.120 1.090 1.110 26,268 +0.01(+0.91%)
Nov 29, 2023 1.150 1.150 1.010 1.100 46,203 -0.03(-2.65%)
Nov 28, 2023 1.150 1.160 1.090 1.130 66,902 -0.03(-2.16%)
Nov 27, 2023 1.160 1.180 1.140 1.155 20,022 -0.03(-2.94%)
Nov 24, 2023 1.160 1.200 1.160 1.190 7,153 -0.01(-0.42%)
Nov 22, 2023 1.190 1.210 1.156 1.195 5,007 +0.01(+0.42%)
Nov 21, 2023 1.170 1.210 1.170 1.190 21,622 -0.01(-0.83%)
Nov 20, 2023 1.220 1.220 1.170 1.200 32,381 +0.00(+0.00%)
Nov 17, 2023 1.210 1.220 1.190 1.200 20,828 +0.00(+0.00%)
Nov 16, 2023 1.220 1.220 1.170 1.200 29,296 +0.00(+0.00%)
Nov 15, 2023 1.190 1.236 1.170 1.200 37,597 +0.01(+0.84%)
Nov 14, 2023 1.250 1.300 1.170 1.190 125,538 -0.15(-11.19%)
Nov 13, 2023 1.390 1.390 1.310 1.340 26,722 +0.02(+1.52%)
Nov 10, 2023 1.260 1.320 1.260 1.320 44,765 +0.04(+3.13%)
Nov 09, 2023 1.280 1.310 1.250 1.280 46,298 +0.02(+1.59%)
Nov 08, 2023 1.320 1.320 1.260 1.260 30,666 -0.06(-4.55%)
Nov 07, 2023 1.400 1.400 1.320 1.320 40,112 -0.02(-1.49%)
Nov 06, 2023 1.390 1.390 1.330 1.340 12,669 -0.01(-0.74%)
Nov 03, 2023 1.429 1.429 1.340 1.350 39,608 -0.00(-0.37%)
Nov 02, 2023 1.360 1.410 1.350 1.355 17,675 -0.01(-0.37%)
Nov 01, 2023 1.410 1.410 1.360 1.360 4,233 -0.03(-2.16%)
Oct 31, 2023 1.370 1.400 1.350 1.390 2,731 +0.00(+0.00%)
Oct 30, 2023 1.350 1.440 1.350 1.390 14,490 +0.01(+0.72%)
Oct 27, 2023 1.550 1.550 1.360 1.380 8,573 +0.02(+1.34%)
Oct 26, 2023 1.440 1.440 1.350 1.362 5,778 -0.06(-4.10%)
Oct 25, 2023 1.400 1.490 1.400 1.420 5,869 -0.01(-0.70%)
Oct 24, 2023 1.450 1.530 1.430 1.430 7,280 -0.02(-1.38%)
Oct 23, 2023 1.490 1.500 1.420 1.450 10,711 -0.04(-2.68%)
Oct 20, 2023 1.480 1.490 1.440 1.490 8,578 +0.00(+0.00%)
Oct 19, 2023 1.560 1.570 1.460 1.490 20,830 -0.10(-6.29%)
Oct 18, 2023 1.650 1.650 1.565 1.590 4,106 -0.06(-3.64%)
Oct 17, 2023 1.650 1.670 1.640 1.650 9,373 -0.01(-0.60%)
Oct 16, 2023 1.701 1.701 1.660 1.660 37,165 -0.04(-2.35%)
Oct 13, 2023 1.660 1.705 1.660 1.700 5,033 +0.01(+0.59%)
Oct 12, 2023 1.640 1.720 1.640 1.690 15,796 +0.02(+1.20%)
Oct 11, 2023 1.620 1.670 1.610 1.670 42,150 +0.02(+1.21%)
Oct 10, 2023 1.650 1.670 1.640 1.650 11,574 -0.03(-1.78%)
Oct 09, 2023 1.680 1.740 1.480 1.680 4,385 +0.02(+1.20%)
Oct 06, 2023 1.620 1.660 1.590 1.660 7,597 +0.06(+3.75%)
Oct 05, 2023 1.540 1.600 1.540 1.600 22,103 +0.06(+3.90%)
Oct 04, 2023 1.540 1.560 1.510 1.540 2,892 +0.08(+5.48%)
Oct 03, 2023 1.500 1.530 1.460 1.460 7,504 -0.05(-3.31%)
Oct 02, 2023 1.500 1.530 1.480 1.510 11,438 +0.00(+0.00%)
Sep 29, 2023 1.560 1.560 1.500 1.510 19,474 -0.04(-2.89%)
Sep 28, 2023 1.550 1.620 1.550 1.555 10,029 +0.02(+1.63%)
Sep 27, 2023 1.590 1.655 1.530 1.530 16,746 -0.09(-5.56%)
Sep 26, 2023 1.730 1.730 1.610 1.620 9,994 -0.09(-5.26%)
Sep 25, 2023 1.710 1.710 1.710 1.710 3,790 -0.03(-1.72%)
Sep 22, 2023 1.720 1.765 1.700 1.740 13,081 +0.01(+0.58%)
Sep 21, 2023 1.770 1.770 1.720 1.730 5,253 -0.06(-3.35%)
Sep 20, 2023 1.820 1.825 1.790 1.790 7,222 -0.00(-0.01%)
Sep 19, 2023 1.840 1.840 1.770 1.790 14,960 -0.02(-1.10%)
Sep 18, 2023 1.940 1.940 1.810 1.810 12,550 -0.10(-5.24%)
Sep 15, 2023 1.900 1.920 1.850 1.910 23,467 +0.02(+1.06%)
Sep 14, 2023 1.860 1.900 1.860 1.890 8,945 +0.05(+2.72%)
Sep 13, 2023 1.800 1.850 1.800 1.840 6,928 +0.00(+0.00%)
Sep 12, 2023 1.790 1.870 1.790 1.840 20,688 +0.06(+3.55%)
Sep 11, 2023 1.700 1.780 1.700 1.777 11,110 +0.09(+5.45%)
Sep 08, 2023 1.700 1.700 1.660 1.685 11,162 -0.02(-1.17%)
Sep 07, 2023 1.740 1.750 1.700 1.705 13,184 -0.03(-2.01%)
Sep 06, 2023 1.750 1.751 1.740 1.740 4,571 +0.00(+0.00%)
Sep 05, 2023 1.710 1.750 1.710 1.740 8,281 +0.01(+0.58%)
Sep 01, 2023 1.770 1.770 1.720 1.730 7,046 -0.04(-2.26%)
Aug 31, 2023 1.800 1.800 1.680 1.770 11,378 +0.02(+1.14%)
Aug 30, 2023 1.710 1.766 1.710 1.750 12,332 +0.02(+1.16%)
Aug 29, 2023 1.790 1.790 1.700 1.730 26,532 +0.03(+1.76%)
Aug 28, 2023 1.750 1.750 1.670 1.700 21,504 -0.02(-1.16%)
Aug 25, 2023 1.750 1.757 1.690 1.720 4,988 -0.01(-0.50%)
Aug 24, 2023 1.850 1.850 1.700 1.729 32,215 -0.07(-3.96%)
Aug 23, 2023 1.830 1.830 1.790 1.800 5,445 +0.03(+1.69%)
Aug 22, 2023 1.800 1.820 1.760 1.770 12,971 +0.01(+0.57%)
Aug 21, 2023 1.830 1.830 1.760 1.760 7,375 -0.04(-2.00%)
Aug 18, 2023 1.790 1.810 1.770 1.796 6,427 -0.01(-0.78%)
Aug 17, 2023 1.870 1.870 1.810 1.810 21,418 -0.04(-2.43%)
Aug 16, 2023 1.860 1.860 1.811 1.855 27,805 -0.02(-1.07%)
Aug 15, 2023 1.850 1.921 1.830 1.875 23,498 +0.04(+2.46%)
Aug 14, 2023 1.850 1.868 1.770 1.830 38,689 -0.03(-1.61%)
Aug 11, 2023 1.930 1.930 1.815 1.860 12,018 +0.06(+3.33%)
Aug 10, 2023 1.760 1.830 1.750 1.800 43,829 +0.05(+2.86%)
Aug 09, 2023 1.790 1.790 1.750 1.750 10,362 +0.00(+0.00%)
Aug 08, 2023 1.740 1.750 1.710 1.750 7,815 +0.00(+0.00%)
Aug 07, 2023 1.860 1.866 1.730 1.750 10,845 -0.01(-0.57%)
Aug 04, 2023 1.810 1.820 1.740 1.760 21,181 -0.02(-1.12%)
Aug 03, 2023 1.830 1.830 1.780 1.780 12,214 -0.05(-2.73%)
Aug 02, 2023 1.880 1.905 1.810 1.830 39,099 -0.05(-2.66%)
Aug 01, 2023 1.910 1.923 1.880 1.880 8,682 -0.02(-1.05%)
Jul 31, 2023 1.940 1.940 1.864 1.900 14,909 +0.02(+1.33%)
Jul 28, 2023 1.890 1.890 1.860 1.875 15,940 +0.00(+0.27%)
Jul 27, 2023 1.970 1.970 1.850 1.870 21,642 -0.06(-3.11%)
Jul 26, 2023 1.880 1.930 1.860 1.930 22,913 +0.07(+3.76%)
Jul 25, 2023 1.850 1.880 1.850 1.860 17,700 +0.02(+1.09%)
Jul 24, 2023 1.900 1.900 1.830 1.840 18,139 -0.05(-2.65%)
Jul 21, 2023 1.980 1.980 1.875 1.890 29,357 -0.07(-3.57%)
Jul 20, 2023 2.100 2.100 1.950 1.960 55,150 -0.12(-5.77%)
Jul 19, 2023 2.080 2.130 2.010 2.080 98,832 +0.06(+2.97%)
Jul 18, 2023 1.980 2.050 1.940 2.020 72,863 +0.09(+4.66%)
Jul 17, 2023 1.910 1.960 1.870 1.930 23,290 +0.03(+1.57%)
Jul 14, 2023 1.870 1.910 1.860 1.900 30,737 +0.02(+1.07%)
Jul 13, 2023 1.860 1.880 1.830 1.880 22,924 +0.04(+2.17%)
Jul 12, 2023 1.790 1.865 1.790 1.840 26,593 +0.05(+2.79%)
Jul 11, 2023 1.740 1.810 1.730 1.790 8,820 +0.07(+4.07%)
Jul 10, 2023 1.720 1.740 1.660 1.720 25,138 +0.05(+2.99%)
Jul 07, 2023 1.650 1.680 1.650 1.670 10,439 +0.02(+1.21%)
Jul 06, 2023 1.660 1.680 1.560 1.650 29,434 +0.00(+0.00%)
Jul 05, 2023 1.660 1.660 1.630 1.650 8,946 -0.01(-0.60%)
Jul 03, 2023 1.630 1.660 1.591 1.660 4,296 +0.03(+1.84%)
Jun 30, 2023 1.625 1.660 1.625 1.630 13,203 -0.01(-0.61%)
Jun 29, 2023 1.630 1.658 1.630 1.640 36,780 -0.01(-0.61%)
Jun 28, 2023 1.620 1.660 1.620 1.650 32,925 +0.03(+1.85%)
Jun 27, 2023 1.668 1.677 1.620 1.620 22,701 -0.04(-2.41%)
Jun 26, 2023 1.660 1.670 1.650 1.660 11,568 -0.01(-0.60%)
Jun 23, 2023 1.660 1.670 1.650 1.670 14,869 -0.01(-0.60%)
Jun 22, 2023 1.670 1.750 1.670 1.680 68,211 +0.00(+0.00%)
Jun 21, 2023 1.660 1.700 1.660 1.680 18,639 +0.00(+0.30%)
Jun 20, 2023 1.680 1.680 1.660 1.675 32,187 +0.02(+0.90%)
Jun 16, 2023 1.700 1.720 1.660 1.660 44,875 -0.04(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.