Alj Regional Hold (NQ: ALJJ )

1.710 USD -0.010 (-0.58%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.760 1.880 1.730 1.820 319,987 +0.05(+2.82%)
Dec 30, 2021 1.780 1.900 1.750 1.770 241,968 -0.04(-2.21%)
Dec 29, 2021 1.880 1.990 1.770 1.810 371,630 -0.05(-2.69%)
Dec 28, 2021 1.860 1.920 1.800 1.860 294,803 -0.03(-1.59%)
Dec 27, 2021 1.880 1.980 1.820 1.890 368,780 -0.02(-1.05%)
Dec 23, 2021 1.610 2.010 1.580 1.910 1,597,588 +0.16(+9.14%)
Dec 22, 2021 1.340 1.750 1.290 1.750 6,729,890 +0.57(+48.31%)
Dec 21, 2021 1.160 1.180 1.160 1.180 7,278 +0.00(+0.00%)
Dec 20, 2021 1.260 1.270 1.150 1.180 33,360 +0.01(+0.85%)
Dec 17, 2021 1.360 1.370 1.150 1.170 38,349 -0.14(-10.69%)
Dec 16, 2021 1.290 1.380 1.245 1.310 46,300 -0.09(-6.43%)
Dec 15, 2021 1.230 1.400 1.180 1.400 68,128 +0.20(+16.67%)
Dec 14, 2021 1.200 1.260 1.200 1.200 11,002 -0.02(-1.64%)
Dec 13, 2021 1.220 1.250 1.180 1.220 85,011 +0.00(+0.00%)
Dec 10, 2021 1.160 1.220 1.160 1.220 36,793 +0.05(+4.27%)
Dec 09, 2021 1.170 1.200 1.170 1.170 15,838 -0.02(-1.68%)
Dec 08, 2021 1.190 1.200 1.140 1.190 7,241 +0.03(+2.59%)
Dec 07, 2021 1.140 1.200 1.135 1.160 9,948 +0.02(+1.75%)
Dec 06, 2021 1.100 1.160 1.100 1.140 22,064 +0.03(+2.70%)
Dec 03, 2021 1.150 1.170 1.100 1.110 51,709 -0.07(-5.93%)
Dec 02, 2021 1.220 1.220 1.150 1.180 29,905 -0.02(-1.67%)
Dec 01, 2021 1.260 1.260 1.200 1.200 20,252 -0.06(-4.76%)
Nov 30, 2021 1.270 1.280 1.225 1.260 57,059 +0.04(+3.28%)
Nov 29, 2021 1.290 1.290 1.150 1.220 54,527 -0.02(-1.21%)
Nov 26, 2021 1.240 1.240 1.211 1.235 27,040 +0.01(+0.41%)
Nov 24, 2021 1.200 1.230 1.190 1.230 55,648 +0.05(+4.24%)
Nov 23, 2021 1.170 1.200 1.170 1.180 43,113 +0.00(+0.00%)
Nov 22, 2021 1.150 1.180 1.150 1.180 36,615 +0.03(+2.61%)
Nov 19, 2021 1.140 1.180 1.140 1.150 30,916 -0.01(-0.86%)
Nov 18, 2021 1.190 1.180 1.160 1.160 12,018 -0.03(-2.52%)
Nov 17, 2021 1.140 1.200 1.100 1.190 88,225 +0.03(+2.59%)
Nov 16, 2021 1.140 1.170 1.103 1.160 26,674 +0.02(+1.75%)
Nov 15, 2021 1.110 1.150 1.100 1.140 34,562 +0.01(+0.88%)
Nov 12, 2021 1.100 1.140 1.100 1.130 16,949 +0.03(+2.73%)
Nov 11, 2021 1.130 1.150 1.100 1.100 18,007 -0.05(-4.36%)
Nov 10, 2021 1.160 1.150 1.150 32,822 -0.03(-2.53%)
Nov 09, 2021 1.140 1.190 1.120 1.180 73,897 +0.02(+1.72%)
Nov 08, 2021 1.165 1.190 1.130 1.160 15,759 +0.03(+2.65%)
Nov 05, 2021 1.130 1.180 1.100 1.130 30,546 +0.02(+1.80%)
Nov 04, 2021 1.100 1.150 1.100 1.110 34,999 -0.01(-0.89%)
Nov 03, 2021 1.120 1.140 1.100 1.120 15,149 +0.00(+0.00%)
Nov 02, 2021 1.130 1.130 1.100 1.120 22,759 +0.01(+0.90%)
Nov 01, 2021 1.110 1.100 1.100 1.110 16,993 +0.01(+0.91%)
Oct 29, 2021 1.120 1.120 1.100 1.100 13,137 -0.03(-2.65%)
Oct 28, 2021 1.110 1.169 1.110 1.130 11,450 +0.03(+2.73%)
Oct 27, 2021 1.170 1.180 1.090 1.100 23,899 +0.00(+0.00%)
Oct 26, 2021 1.090 1.100 45,918 -0.01(-0.90%)
Oct 25, 2021 1.040 1.190 1.040 1.110 48,067 +0.05(+4.72%)
Oct 22, 2021 1.050 1.080 1.025 1.060 82,458 +0.00(+0.00%)
Oct 21, 2021 1.030 1.100 1.030 1.060 100,572 +0.07(+7.07%)
Oct 20, 2021 1.170 1.210 0.9601 0.9900 311,641 -0.18(-15.38%)
Oct 19, 2021 1.180 1.210 1.170 1.170 36,969 -0.01(-0.85%)
Oct 18, 2021 1.190 1.210 1.160 1.180 52,454 +0.02(+1.72%)
Oct 15, 2021 1.130 1.190 1.130 1.160 82,948 +0.03(+2.65%)
Oct 14, 2021 1.090 1.150 1.090 1.130 25,461 +0.01(+1.35%)
Oct 13, 2021 1.110 1.130 1.070 1.115 25,755 -0.01(-0.45%)
Oct 12, 2021 1.100 1.120 1.080 1.120 19,838 +0.02(+1.82%)
Oct 11, 2021 1.110 1.120 1.045 1.100 17,100 +0.00(+0.00%)
Oct 08, 2021 1.050 1.117 1.050 1.100 13,311 +0.04(+3.77%)
Oct 07, 2021 1.040 1.090 1.040 1.060 29,559 +0.03(+2.91%)
Oct 06, 2021 1.050 1.099 1.010 1.030 23,604 -0.02(-1.90%)
Oct 05, 2021 1.050 1.090 1.050 1.050 20,110 +0.00(+0.00%)
Oct 04, 2021 1.090 1.090 1.050 1.050 21,004 -0.03(-2.78%)
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.