Alj Regional Hold (NQ: ALJJ )

1.800 USD +0.110 (+6.51%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.280 1.280 1.250 1.260 10,907 +0.00(+0.00%)
Aug 30, 2021 1.230 1.290 1.220 1.260 43,400 +0.03(+2.44%)
Aug 27, 2021 1.270 1.270 1.200 1.230 37,008 -0.02(-1.60%)
Aug 26, 2021 1.210 1.250 1.210 1.250 24,382 +0.03(+2.46%)
Aug 25, 2021 1.240 1.253 1.220 1.220 27,210 -0.04(-3.17%)
Aug 24, 2021 1.200 1.300 1.200 1.260 31,371 +0.06(+5.00%)
Aug 23, 2021 1.230 1.230 1.200 1.200 27,017 -0.04(-3.23%)
Aug 20, 2021 1.260 1.270 1.230 1.240 50,224 -0.01(-0.80%)
Aug 19, 2021 1.270 1.280 1.250 1.250 37,505 -0.05(-3.85%)
Aug 18, 2021 1.320 1.320 1.280 1.300 15,416 -0.01(-0.76%)
Aug 17, 2021 1.290 1.330 1.250 1.310 79,764 -0.01(-0.76%)
Aug 16, 2021 1.320 1.330 1.250 1.320 106,336 +0.04(+2.72%)
Aug 13, 2021 1.280 1.300 1.260 1.285 64,195 -0.02(-1.15%)
Aug 12, 2021 1.350 1.350 1.300 1.300 34,234 -0.04(-2.99%)
Aug 11, 2021 1.350 1.362 1.290 1.340 95,360 -0.02(-1.47%)
Aug 10, 2021 1.450 1.472 1.350 1.360 155,379 -0.12(-8.11%)
Aug 09, 2021 1.290 1.530 1.280 1.480 617,036 +0.18(+13.85%)
Aug 06, 2021 1.280 1.310 1.270 1.300 34,333 +0.04(+3.17%)
Aug 05, 2021 1.250 1.302 1.250 1.260 19,184 +0.00(+0.00%)
Aug 04, 2021 1.300 1.310 1.250 1.260 24,920 -0.03(-2.33%)
Aug 03, 2021 1.300 1.310 1.280 1.290 16,548 +0.01(+0.78%)
Aug 02, 2021 1.290 1.340 1.280 1.280 60,431 -0.01(-0.78%)
Jul 30, 2021 1.290 1.320 1.280 1.290 20,172 -0.01(-0.77%)
Jul 29, 2021 1.310 1.320 1.280 1.300 22,051 +0.00(+0.00%)
Jul 28, 2021 1.280 1.320 1.277 1.300 19,693 +0.02(+1.56%)
Jul 27, 2021 1.430 1.430 1.270 1.280 43,443 -0.08(-5.88%)
Jul 26, 2021 1.360 1.380 1.360 1.360 22,674 -0.01(-0.73%)
Jul 23, 2021 1.375 1.396 1.370 1.370 13,994 -0.01(-0.72%)
Jul 22, 2021 1.390 1.400 1.370 1.380 9,052 -0.02(-1.43%)
Jul 21, 2021 1.360 1.420 1.360 1.400 12,830 +0.02(+1.45%)
Jul 20, 2021 1.340 1.440 1.330 1.380 56,206 +0.05(+3.76%)
Jul 19, 2021 1.330 1.380 1.325 1.330 63,265 -0.05(-3.62%)
Jul 16, 2021 1.370 1.448 1.370 1.380 67,286 +0.03(+2.22%)
Jul 15, 2021 1.400 1.430 1.350 1.350 34,739 -0.07(-4.93%)
Jul 14, 2021 1.440 1.468 1.420 1.420 17,620 -0.04(-2.74%)
Jul 13, 2021 1.460 1.480 1.450 1.460 11,175 +0.00(+0.00%)
Jul 12, 2021 1.450 1.490 1.420 1.460 55,507 +0.02(+1.39%)
Jul 09, 2021 1.400 1.490 1.400 1.440 65,399 +0.04(+2.86%)
Jul 08, 2021 1.420 1.450 1.360 1.400 106,874 -0.05(-3.45%)
Jul 07, 2021 1.580 1.580 1.450 1.450 157,304 -0.14(-8.81%)
Jul 06, 2021 1.700 1.700 1.567 1.590 59,771 -0.03(-1.85%)
Jul 02, 2021 1.680 1.764 1.590 1.620 199,580 -0.07(-4.14%)
Jul 01, 2021 1.810 1.810 1.660 1.690 179,890 -0.12(-6.63%)
Jun 30, 2021 1.770 1.840 1.610 1.810 352,844 -0.03(-1.63%)
Jun 29, 2021 1.730 2.160 1.720 1.840 1,644,529 +0.15(+8.88%)
Jun 28, 2021 1.690 1.700 1.640 1.690 122,351 +0.01(+0.60%)
Jun 25, 2021 1.600 1.680 1.589 1.680 138,152 +0.09(+5.66%)
Jun 24, 2021 1.550 1.620 1.550 1.590 48,254 +0.04(+2.58%)
Jun 23, 2021 1.440 1.590 1.434 1.550 124,853 +0.10(+6.90%)
Jun 22, 2021 1.580 1.580 1.450 1.450 22,520 +0.00(+0.00%)
Jun 21, 2021 1.500 1.500 1.414 1.450 88,874 -0.04(-2.68%)
Jun 18, 2021 1.500 1.540 1.480 1.490 36,393 -0.01(-0.67%)
Jun 17, 2021 1.550 1.550 1.480 1.500 22,470 -0.06(-3.85%)
Jun 16, 2021 1.590 1.630 1.560 1.560 30,810 -0.04(-2.50%)
Jun 15, 2021 1.650 1.650 1.584 1.600 47,614 -0.06(-3.61%)
Jun 14, 2021 1.670 1.680 1.650 1.660 27,230 +0.00(+0.00%)
Jun 11, 2021 1.670 1.670 1.650 1.660 67,593 +0.00(+0.30%)
Jun 10, 2021 1.670 1.680 1.600 1.655 110,327 -0.01(-0.90%)
Jun 09, 2021 1.690 1.690 1.660 1.670 42,543 +0.00(+0.00%)
Jun 08, 2021 1.640 1.690 1.630 1.670 99,644 +0.01(+0.60%)
Jun 07, 2021 1.610 1.660 1.550 1.660 157,556 +0.05(+3.11%)
Jun 04, 2021 1.590 1.630 1.580 1.610 49,176 +0.02(+1.26%)
Jun 03, 2021 1.600 1.600 1.569 1.590 58,722 +0.02(+1.27%)
Jun 02, 2021 1.540 1.660 1.530 1.570 163,733 +0.03(+1.95%)
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.