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 (%)
Feb 28, 2022 2.540 2.560 2.420 2.460 136,418 -0.14(-5.38%)
Feb 25, 2022 2.480 2.600 2.420 2.600 187,679 +0.16(+6.56%)
Feb 24, 2022 2.450 2.500 2.361 2.440 114,113 -0.06(-2.40%)
Feb 23, 2022 2.510 2.570 2.470 2.500 279,215 +0.04(+1.63%)
Feb 22, 2022 2.460 2.530 2.460 2.460 112,281 -0.09(-3.53%)
Feb 18, 2022 2.550 0 -0.08(-3.04%)
Feb 17, 2022 2.520 2.640 2.486 2.630 370,378 +0.09(+3.54%)
Feb 16, 2022 2.520 2.610 2.421 2.540 220,755 +0.07(+2.83%)
Feb 15, 2022 2.530 2.550 2.450 2.470 107,191 +0.00(+0.00%)
Feb 14, 2022 2.450 2.550 2.401 2.470 259,996 +0.02(+0.82%)
Feb 11, 2022 2.540 2.560 2.390 2.450 283,867 -0.16(-6.13%)
Feb 10, 2022 2.650 2.650 2.450 2.610 476,035 -0.06(-2.25%)
Feb 09, 2022 2.490 2.735 2.430 2.670 1,287,378 +0.15(+5.95%)
Feb 08, 2022 2.210 2.620 2.200 2.520 2,545,018 +0.31(+14.03%)
Feb 07, 2022 2.150 2.310 2.100 2.210 1,258,699 +0.07(+3.27%)
Feb 04, 2022 2.150 2.310 1.970 2.140 33,821,412 +0.31(+16.94%)
Feb 03, 2022 1.763 1.830 83,102 -0.01(-0.54%)
Feb 02, 2022 1.700 1.855 1.700 1.840 100,667 +0.14(+8.52%)
Feb 01, 2022 1.750 1.765 1.690 1.696 53,862 -0.08(-4.74%)
Jan 31, 2022 1.650 1.815 1.650 1.780 66,224 +0.10(+5.95%)
Jan 28, 2022 1.740 1.750 1.570 1.680 185,561 -0.06(-3.45%)
Jan 27, 2022 1.680 1.750 1.680 1.740 47,808 +0.04(+2.35%)
Jan 26, 2022 1.830 1.830 1.670 1.700 173,353 -0.09(-5.29%)
Jan 25, 2022 1.840 1.850 1.770 1.795 56,135 -0.06(-2.97%)
Jan 24, 2022 1.910 1.940 1.790 1.850 327,704 +0.06(+3.35%)
Jan 21, 2022 1.770 1.810 1.720 1.790 53,743 +0.10(+5.92%)
Jan 20, 2022 1.690 1.720 1.660 1.690 32,828 +0.01(+0.60%)
Jan 19, 2022 1.730 1.730 1.680 1.680 26,275 -0.05(-2.89%)
Jan 18, 2022 1.710 1.790 1.650 1.730 38,185 +0.02(+1.17%)
Jan 14, 2022 1.710 0 -0.01(-0.58%)
Jan 13, 2022 1.765 1.765 1.720 1.720 11,431 -0.01(-0.46%)
Jan 12, 2022 1.750 1.750 1.750 1.728 58,365 -0.02(-1.26%)
Jan 11, 2022 1.740 1.780 1.700 1.750 41,184 -0.01(-0.57%)
Jan 10, 2022 1.750 1.770 1.630 1.760 121,758 -0.02(-1.12%)
Jan 07, 2022 1.750 1.840 1.750 1.780 75,868 -0.07(-3.78%)
Jan 06, 2022 1.760 1.880 1.740 1.850 82,899 +0.08(+4.52%)
Jan 05, 2022 1.780 1.840 1.720 1.770 54,106 -0.02(-1.12%)
Jan 04, 2022 1.810 1.870 1.790 1.790 134,317 -0.01(-0.56%)
Jan 03, 2022 1.800 1.830 1.750 1.800 186,014 -0.02(-1.10%)
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%)
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.