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 (%)
Dec 31, 2018 1.330 1.400 1.230 1.310 151,900 -0.02(-1.50%)
Dec 28, 2018 1.320 1.410 1.050 1.330 29,100 +0.01(+0.76%)
Dec 27, 2018 1.330 1.350 1.300 1.320 18,612 -0.02(-1.49%)
Dec 26, 2018 1.430 1.436 1.340 1.340 57,920 -0.08(-5.63%)
Dec 24, 2018 1.420 1.430 1.420 1.420 4,600 -0.03(-2.07%)
Dec 21, 2018 1.480 1.500 1.420 1.450 18,100 -0.02(-1.36%)
Dec 20, 2018 1.510 1.510 1.470 1.470 15,304 -0.04(-2.65%)
Dec 19, 2018 1.510 1.532 1.510 1.510 3,216 -0.04(-2.58%)
Dec 18, 2018 1.550 1.550 1.550 1.550 6,722 +0.04(+2.65%)
Dec 17, 2018 1.540 1.550 1.510 1.510 6,602 -0.05(-3.21%)
Dec 14, 2018 1.550 1.560 1.550 1.560 3,700 -0.01(-0.64%)
Dec 13, 2018 1.570 1.570 1.570 3 +0.00(+0.00%)
Dec 12, 2018 1.590 1.609 1.540 1.570 54,484 -0.05(-3.09%)
Dec 11, 2018 1.600 1.650 1.600 1.620 2,042 +0.02(+1.12%)
Dec 10, 2018 1.620 1.620 1.600 1.602 9,074 +0.00(+0.13%)
Dec 07, 2018 1.540 1.640 1.540 1.600 3,500 +0.04(+2.56%)
Dec 06, 2018 1.620 1.800 1.560 1.560 7,175 -0.06(-3.70%)
Dec 04, 2018 1.850 1.850 1.620 1.620 19,700 -0.15(-8.47%)
Dec 03, 2018 1.750 1.809 1.730 1.770 22,811 +0.07(+4.12%)
Nov 30, 2018 1.800 1.830 1.700 1.700 24,500 -0.10(-5.56%)
Nov 29, 2018 1.640 1.810 1.640 1.800 1,870 +0.15(+9.09%)
Nov 28, 2018 1.600 1.710 1.600 1.650 11,744 +0.06(+3.77%)
Nov 27, 2018 1.690 1.698 1.550 1.590 11,347 -0.05(-3.05%)
Nov 26, 2018 1.650 1.650 1.635 1.640 13,741 +0.04(+2.50%)
Nov 23, 2018 1.600 1.600 1.600 3 +0.00(+0.00%)
Nov 21, 2018 1.600 1.600 1.600 0 +0.04(+2.56%)
Nov 20, 2018 1.630 1.630 1.550 1.560 19,026 +0.01(+0.65%)
Nov 19, 2018 1.550 1.620 1.510 1.550 35,642 +0.00(+0.00%)
Nov 16, 2018 1.740 1.750 1.550 1.550 21,700 -0.03(-1.90%)
Nov 15, 2018 1.520 1.655 1.520 1.580 21,517 +0.04(+2.60%)
Nov 14, 2018 1.610 1.624 1.525 1.540 29,512 -0.07(-4.35%)
Nov 13, 2018 1.610 1.610 1.610 10 +0.00(+0.00%)
Nov 12, 2018 1.740 1.740 1.610 1.610 10,681 -0.06(-3.88%)
Nov 09, 2018 1.770 1.788 1.650 1.675 33,600 -0.07(-4.29%)
Nov 08, 2018 1.850 1.850 1.750 1.750 3,491 -0.07(-3.85%)
Nov 07, 2018 1.850 1.855 1.780 1.820 19,328 +0.06(+3.40%)
Nov 06, 2018 1.850 1.850 1.760 1.760 9,108 +0.05(+2.93%)
Nov 05, 2018 1.750 1.750 1.710 1.710 6,418 -0.04(-2.29%)
Nov 02, 2018 1.690 1.800 1.690 1.750 37,000 +0.08(+4.78%)
Nov 01, 2018 1.650 1.675 1.610 1.670 27,177 +0.04(+2.46%)
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%)
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.