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 (%)
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%)
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.