Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 1.950 1.950 1.910 1.910 4,065 -0.03(-1.55%)
Aug 31, 2018 1.940 1.940 1.940 0 -0.01(-0.51%)
Aug 30, 2018 1.960 1.960 1.910 1.950 5,420 -0.01(-0.51%)
Aug 29, 2018 1.930 1.970 1.930 1.960 13,854 +0.00(+0.00%)
Aug 28, 2018 1.950 2.020 1.920 1.960 57,693 +0.00(+0.00%)
Aug 27, 2018 2.025 2.025 1.920 1.960 29,227 -0.08(-3.92%)
Aug 24, 2018 2.050 2.050 2.040 2.040 41,300 -0.03(-1.45%)
Aug 23, 2018 2.090 2.100 2.070 2.070 38,509 -0.01(-0.48%)
Aug 22, 2018 2.080 2.100 2.080 2.080 61,972 +0.01(+0.48%)
Aug 21, 2018 2.070 2.080 2.070 2.070 2,127 -0.03(-1.43%)
Aug 20, 2018 2.060 2.100 2.020 2.100 59,328 +0.04(+1.94%)
Aug 17, 2018 2.010 2.120 2.010 2.060 16,400 -0.04(-2.14%)
Aug 16, 2018 2.200 2.250 2.090 2.105 22,017 -0.06(-2.55%)
Aug 15, 2018 2.000 2.190 2.000 2.160 81,117 +0.16(+8.00%)
Aug 14, 2018 2.000 2.010 2.000 2.000 24,353 -0.01(-0.50%)
Aug 13, 2018 2.050 2.083 2.000 2.010 17,919 -0.09(-4.29%)
Aug 10, 2018 2.110 2.110 2.010 2.100 27,600 -0.00(-0.13%)
Aug 09, 2018 2.000 2.115 1.960 2.103 63,588 +0.04(+2.07%)
Aug 08, 2018 2.010 2.103 2.000 2.060 26,040 +0.06(+3.00%)
Aug 07, 2018 2.074 2.081 2.000 2.000 8,677 +0.00(+0.00%)
Aug 06, 2018 1.990 2.046 1.950 2.000 15,531 +0.00(+0.00%)
Aug 03, 2018 2.000 2.040 2.000 2.000 24,100 +0.00(+0.00%)
Aug 02, 2018 1.903 2.020 1.903 2.000 21,181 +0.03(+1.64%)
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.