Alj Regional Hold (NQ: ALJJ )

1.110 USD -0.070 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.150 2.178 2.030 2.070 15,777 -0.08(-3.84%)
Jul 30, 2018 2.120 2.162 2.103 2.153 55,405 +0.06(+3.00%)
Jul 27, 2018 2.120 2.220 2.000 2.090 118,200 -0.03(-1.42%)
Jul 26, 2018 2.100 2.200 2.020 2.120 36,562 +0.00(+0.00%)
Jul 25, 2018 2.085 2.150 2.030 2.120 10,206 +0.02(+0.95%)
Jul 24, 2018 2.200 2.200 2.060 2.100 12,916 -0.05(-2.33%)
Jul 23, 2018 2.160 2.176 2.100 2.150 45,751 -0.01(-0.46%)
Jul 20, 2018 2.150 2.223 2.115 2.160 88,454 +0.09(+4.35%)
Jul 19, 2018 2.030 2.260 2.030 2.070 23,310 +0.03(+1.47%)
Jul 18, 2018 2.031 2.140 2.031 2.040 43,277 +0.03(+1.49%)
Jul 17, 2018 2.030 2.030 1.960 2.010 44,269 -0.01(-0.50%)
Jul 16, 2018 1.910 2.060 1.910 2.020 21,328 +0.07(+3.86%)
Jul 13, 2018 1.900 1.945 14,166 -0.03(-1.77%)
Jul 12, 2018 1.940 1.980 1.940 1.980 620 +0.08(+4.21%)
Jul 11, 2018 1.909 1.950 1.900 1.900 60,724 -0.05(-2.56%)
Jul 10, 2018 1.910 1.960 1.910 1.950 17,974 +0.05(+2.63%)
Jul 09, 2018 1.950 1.960 1.900 1.900 16,973 -0.04(-2.06%)
Jul 06, 2018 1.910 1.963 1.910 1.940 23,875 +0.03(+1.52%)
Jul 05, 2018 1.900 1.940 1.900 1.911 6,287 +0.01(+0.58%)
Jul 03, 2018 1.900 1.900 1.900 0 -0.01(-0.52%)
Jul 02, 2018 1.890 1.970 1.880 1.910 54,295 +0.01(+0.53%)
Jun 29, 2018 1.862 1.903 1.840 1.900 59,344 -0.01(-0.52%)
Jun 28, 2018 1.878 1.911 1.830 1.910 27,947 +0.06(+3.24%)
Jun 27, 2018 1.880 1.900 1.850 1.850 33,481 -0.02(-1.07%)
Jun 26, 2018 1.830 1.880 1.827 1.870 25,494 +0.04(+2.19%)
Jun 25, 2018 1.940 1.940 1.830 1.830 30,092 -0.11(-5.67%)
Jun 22, 2018 1.930 1.980 1.849 1.940 55,337 +0.03(+1.57%)
Jun 21, 2018 1.870 1.910 1.800 1.910 25,061 +0.05(+2.69%)
Jun 20, 2018 1.850 1.970 1.820 1.860 115,780 -0.01(-0.53%)
Jun 19, 2018 1.670 1.890 1.660 1.870 437,118 +0.21(+12.65%)
Jun 18, 2018 1.600 1.690 1.600 1.660 85,581 +0.06(+3.75%)
Jun 15, 2018 1.649 1.600 1.600 8,907 +0.00(+0.00%)
Jun 14, 2018 1.610 1.625 1.550 1.600 59,494 +0.01(+0.63%)
Jun 13, 2018 1.530 1.590 1.420 1.590 243,488 +0.08(+5.30%)
Jun 12, 2018 1.530 1.530 1.510 1.510 64,187 -0.03(-1.95%)
Jun 11, 2018 1.560 1.574 1.510 1.540 57,327 -0.02(-1.28%)
Jun 08, 2018 1.550 1.603 1.540 1.560 28,073 -0.01(-0.74%)
Jun 07, 2018 1.600 1.630 1.560 1.572 193,884 -0.03(-1.77%)
Jun 06, 2018 1.640 1.640 1.590 1.600 19,321 -0.04(-2.44%)
Jun 05, 2018 1.590 1.640 1.560 1.640 109,255 +0.05(+3.14%)
Jun 04, 2018 1.570 1.632 1.520 1.590 57,370 +0.01(+0.63%)
Jun 01, 2018 1.640 1.640 1.510 1.580 176,018 -0.05(-3.07%)
May 31, 2018 1.640 1.681 1.630 1.630 12,338 +0.00(+0.00%)
May 30, 2018 1.670 1.750 1.630 1.630 64,708 -0.06(-3.55%)
May 29, 2018 1.750 1.780 1.610 1.690 78,203 -0.04(-2.31%)
May 25, 2018 1.730 1.730 1.730 0 -0.05(-3.07%)
May 24, 2018 1.830 1.830 1.730 1.785 155,835 -0.04(-1.93%)
May 23, 2018 1.820 1.840 1.760 1.820 68,215 +0.00(+0.00%)
May 22, 2018 1.850 1.858 1.780 1.820 90,939 -0.02(-1.09%)
May 21, 2018 2.000 2.000 1.810 1.840 44,617 -0.15(-7.54%)
May 18, 2018 1.950 1.990 1.920 1.990 62,266 +0.03(+1.53%)
May 17, 2018 1.930 1.970 1.915 1.960 76,583 +0.05(+2.62%)
May 16, 2018 1.810 1.940 1.790 1.910 128,534 +0.09(+4.95%)
May 15, 2018 2.100 2.100 1.765 1.820 211,181 -0.35(-16.13%)
May 14, 2018 2.070 2.180 2.021 2.170 31,306 +0.11(+5.34%)
May 11, 2018 2.069 2.090 2.040 2.060 8,845 -0.03(-1.44%)
May 10, 2018 2.099 2.160 2.070 2.090 23,179 +0.00(+0.00%)
May 09, 2018 2.140 2.140 2.070 2.090 15,030 -0.06(-2.79%)
May 08, 2018 2.200 2.201 2.150 2.150 2,083 -0.06(-2.71%)
May 07, 2018 2.100 2.210 2.070 2.210 9,385 +0.12(+5.74%)
May 04, 2018 2.080 2.111 2.080 2.090 4,099 +0.02(+0.97%)
May 03, 2018 2.060 2.090 2.010 2.070 32,897 -0.03(-1.43%)
May 02, 2018 2.071 2.100 2.070 2.100 25,303 +0.02(+0.96%)
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.