Alithya Group Inc. (ALYA)
NASDAQ: ALYA
· Real-Time Price · USD
1.13
0.05 (4.63%)
At close: Feb 08, 2024, 10:00 PM
ALYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2024 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 2.80% | 20,197 |
| Mar 7, 2024 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 921 |
| Mar 6, 2024 | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | 743 |
| Mar 5, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 289 |
| Mar 4, 2024 | 1.35 | 1.49 | 1.35 | 1.37 | 1.37 | -2.84% | 1,485 |
| Mar 1, 2024 | 1.32 | 1.43 | 1.32 | 1.41 | 1.41 | 1.44% | 2,267 |
| Feb 29, 2024 | 1.20 | 1.49 | 1.20 | 1.39 | 1.39 | 0.72% | 21,295 |
| Feb 28, 2024 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -3.50% | 3,368 |
| Feb 27, 2024 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 10.00% | 5,243 |
| Feb 26, 2024 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -8.45% | 2,568 |
| Feb 23, 2024 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 5.19% | 971 |
| Feb 22, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.00% | 1,950 |
| Feb 21, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -4.93% | 3,945 |
| Feb 20, 2024 | 1.05 | 1.60 | 0.88 | 1.42 | 1.42 | -2.07% | 28,819 |
| Feb 16, 2024 | 1.20 | 1.50 | 1.20 | 1.45 | 1.45 | 11.54% | 19,833 |
| Feb 15, 2024 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 0.00% | 39,343 |
| Feb 14, 2024 | 1.25 | 1.38 | 1.25 | 1.30 | 1.30 | -2.99% | 1,658 |
| Feb 13, 2024 | 1.25 | 1.42 | 1.25 | 1.34 | 1.34 | -1.47% | 26,414 |
| Feb 12, 2024 | 1.07 | 1.40 | 1.07 | 1.36 | 1.36 | 21.43% | 14,037 |
| Feb 9, 2024 | 1.10 | 1.18 | 1.06 | 1.12 | 1.12 | -0.88% | 254,972 |