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 30, 2016 4.390 4.390 4.390 0 -0.37(-7.77%)
Dec 29, 2016 4.310 4.870 4.160 4.760 79,694 +0.44(+10.19%)
Dec 28, 2016 4.260 4.450 4.200 4.320 105,225 +0.01(+0.23%)
Dec 27, 2016 4.240 4.340 4.170 4.310 49,366 -0.02(-0.46%)
Dec 23, 2016 4.330 4.330 4.330 0 +0.23(+5.61%)
Dec 22, 2016 4.110 4.160 3.990 4.100 44,899 -0.06(-1.44%)
Dec 21, 2016 4.100 4.180 4.040 4.160 38,826 +0.01(+0.24%)
Dec 20, 2016 4.010 4.260 4.000 4.150 56,268 +0.08(+1.97%)
Dec 19, 2016 4.230 4.260 4.030 4.070 101,848 +0.03(+0.74%)
Dec 16, 2016 4.050 4.100 4.010 4.040 104,523 +0.01(+0.25%)
Dec 15, 2016 3.960 4.060 3.920 4.030 29,079 +0.04(+1.00%)
Dec 14, 2016 4.000 4.190 3.940 3.990 33,256 -0.06(-1.48%)
Dec 13, 2016 4.060 4.079 3.860 4.050 94,449 -0.04(-0.98%)
Dec 12, 2016 4.300 4.300 4.050 4.090 54,918 -0.19(-4.44%)
Dec 09, 2016 4.300 4.300 4.230 4.280 64,171 -0.04(-0.93%)
Dec 08, 2016 4.270 4.390 4.260 4.320 48,788 +0.03(+0.70%)
Dec 07, 2016 4.260 4.425 4.250 4.290 27,940 -0.01(-0.23%)
Dec 06, 2016 4.300 4.300 4.220 4.300 43,774 +0.00(+0.00%)
Dec 05, 2016 4.280 4.310 4.230 4.300 47,424 +0.03(+0.70%)
Dec 02, 2016 4.300 4.300 4.250 4.270 17,178 -0.03(-0.70%)
Dec 01, 2016 4.380 4.500 4.250 4.300 49,950 -0.07(-1.60%)
Nov 30, 2016 4.320 4.440 4.300 4.370 103,370 +0.03(+0.69%)
Nov 29, 2016 4.380 4.425 4.300 4.340 53,122 +0.01(+0.23%)
Nov 28, 2016 4.330 4.580 4.300 4.330 39,608 -0.09(-2.04%)
Nov 25, 2016 4.430 4.530 4.350 4.420 24,179 -0.06(-1.34%)
Nov 23, 2016 4.480 4.480 4.480 0 -0.03(-0.67%)
Nov 22, 2016 4.530 4.630 4.410 4.510 200,968 +0.04(+0.89%)
Nov 21, 2016 4.380 4.500 4.290 4.470 20,048 +0.12(+2.76%)
Nov 18, 2016 4.350 4.390 4.230 4.350 49,158 -0.06(-1.36%)
Nov 17, 2016 4.300 4.510 4.300 4.410 19,845 +0.03(+0.68%)
Nov 16, 2016 4.320 4.380 4.237 4.380 17,155 +0.04(+0.92%)
Nov 15, 2016 4.490 4.535 4.290 4.340 20,927 -0.21(-4.62%)
Nov 14, 2016 4.520 4.590 4.410 4.550 28,414 +0.09(+2.02%)
Nov 11, 2016 4.060 4.480 4.050 4.460 70,895 +0.28(+6.70%)
Nov 10, 2016 4.110 4.240 3.870 4.180 27,023 +0.12(+2.96%)
Nov 09, 2016 3.800 4.070 3.800 4.060 39,185 +0.16(+4.10%)
Nov 08, 2016 3.860 4.020 3.860 3.900 19,396 +0.01(+0.26%)
Nov 07, 2016 3.910 3.984 3.800 3.890 24,950 +0.05(+1.30%)
Nov 04, 2016 3.860 3.917 3.800 3.840 24,334 +0.01(+0.26%)
Nov 03, 2016 3.810 3.900 3.770 3.830 16,712 +0.05(+1.32%)
Nov 02, 2016 3.960 3.960 3.750 3.780 25,610 -0.16(-4.06%)
Nov 01, 2016 3.970 3.980 3.930 3.940 11,558 -0.05(-1.25%)
Oct 31, 2016 3.950 4.030 3.930 3.990 24,906 +0.01(+0.25%)
Oct 28, 2016 4.030 4.100 3.870 3.980 55,028 -0.16(-3.86%)
Oct 27, 2016 4.270 4.270 4.100 4.140 26,312 -0.15(-3.50%)
Oct 26, 2016 4.370 4.410 4.250 4.290 30,297 -0.12(-2.72%)
Oct 25, 2016 4.410 4.450 4.350 4.410 29,351 -0.03(-0.68%)
Oct 24, 2016 4.480 4.480 4.350 4.440 19,739 +0.03(+0.68%)
Oct 21, 2016 4.360 4.410 4.300 4.410 16,152 +0.01(+0.23%)
Oct 20, 2016 4.400 4.440 4.370 4.400 86,848 -0.04(-0.90%)
Oct 19, 2016 4.370 4.450 4.340 4.440 182,377 +0.05(+1.14%)
Oct 18, 2016 4.380 4.420 4.350 4.390 36,942 +0.03(+0.69%)
Oct 17, 2016 4.310 4.370 4.280 4.360 19,732 +0.01(+0.23%)
Oct 14, 2016 4.310 4.400 4.300 4.350 24,850 -0.02(-0.46%)
Oct 13, 2016 4.440 4.440 4.350 4.370 17,884 -0.12(-2.67%)
Oct 12, 2016 4.430 4.520 4.420 4.490 11,914 +0.02(+0.45%)
Oct 11, 2016 4.480 4.540 4.410 4.470 20,789 -0.05(-1.11%)
Oct 10, 2016 4.440 4.540 4.440 4.520 16,202 +0.05(+1.12%)
Oct 07, 2016 4.470 4.510 4.380 4.470 31,126 -0.04(-0.89%)
Oct 06, 2016 4.400 4.540 4.400 4.510 37,087 +0.06(+1.35%)
Oct 05, 2016 4.370 4.460 4.311 4.450 24,903 +0.04(+0.91%)
Oct 04, 2016 4.550 4.550 4.390 4.410 16,209 -0.17(-3.71%)
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.