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 (%)
May 31, 2017 3.200 3.460 3.155 3.380 66,082 +0.18(+5.62%)
May 30, 2017 3.210 3.255 3.200 3.200 85,466 -0.01(-0.31%)
May 26, 2017 3.210 3.230 3.200 3.210 36,983 +0.00(+0.00%)
May 25, 2017 3.250 3.262 3.170 3.210 77,785 -0.05(-1.53%)
May 24, 2017 3.290 3.330 3.250 3.260 46,831 -0.04(-1.21%)
May 23, 2017 3.310 3.340 3.290 3.300 42,306 -0.05(-1.49%)
May 22, 2017 3.321 3.400 3.290 3.350 62,900 -0.05(-1.47%)
May 19, 2017 3.410 3.450 3.350 3.400 138,649 -0.03(-0.87%)
May 18, 2017 3.320 3.540 3.320 3.430 79,243 +0.11(+3.31%)
May 17, 2017 3.400 3.520 3.310 3.320 85,759 -0.08(-2.35%)
May 16, 2017 3.250 3.460 3.250 3.400 114,682 +0.14(+4.29%)
May 15, 2017 3.320 3.327 3.250 3.260 23,032 +0.01(+0.31%)
May 12, 2017 3.250 3.310 3.250 3.250 24,728 -0.02(-0.61%)
May 11, 2017 3.210 3.280 3.210 3.270 63,614 +0.04(+1.24%)
May 10, 2017 3.290 3.290 3.220 3.230 46,540 -0.04(-1.22%)
May 09, 2017 3.270 3.304 3.260 3.270 55,333 -0.03(-0.91%)
May 08, 2017 3.360 3.400 3.300 3.300 13,701 -0.04(-1.20%)
May 05, 2017 3.350 3.425 3.330 3.340 22,188 -0.02(-0.60%)
May 04, 2017 3.400 3.430 3.300 3.360 45,192 -0.01(-0.30%)
May 03, 2017 3.380 3.400 3.300 3.370 22,233 -0.04(-1.17%)
May 02, 2017 3.335 3.430 3.280 3.410 53,806 +0.14(+4.28%)
May 01, 2017 3.350 3.360 3.260 3.270 26,191 -0.08(-2.39%)
Apr 28, 2017 3.240 3.370 3.200 3.350 45,763 +0.12(+3.72%)
Apr 27, 2017 3.250 3.260 3.210 3.230 22,966 +0.01(+0.31%)
Apr 26, 2017 3.260 3.275 3.160 3.220 58,341 -0.02(-0.62%)
Apr 25, 2017 3.380 3.385 3.200 3.240 64,771 -0.09(-2.70%)
Apr 24, 2017 3.540 3.540 3.250 3.330 90,053 -0.09(-2.63%)
Apr 21, 2017 3.550 3.560 3.261 3.420 27,568 -0.13(-3.66%)
Apr 20, 2017 3.380 3.580 3.330 3.550 38,319 +0.20(+5.97%)
Apr 19, 2017 3.350 3.460 3.320 3.350 34,658 +0.02(+0.60%)
Apr 18, 2017 3.280 3.790 3.270 3.330 28,001 +0.01(+0.30%)
Apr 17, 2017 3.380 3.380 3.250 3.320 21,444 -0.03(-0.90%)
Apr 13, 2017 3.370 3.445 3.330 3.350 72,913 -0.06(-1.76%)
Apr 12, 2017 3.450 3.460 3.300 3.410 85,331 -0.07(-2.01%)
Apr 11, 2017 3.550 3.550 3.450 3.480 12,794 -0.05(-1.42%)
Apr 10, 2017 3.640 3.640 3.510 3.530 22,668 -0.10(-2.75%)
Apr 07, 2017 3.580 3.650 3.580 3.630 26,207 +0.02(+0.55%)
Apr 06, 2017 3.550 3.670 3.486 3.610 62,554 +0.04(+1.12%)
Apr 05, 2017 3.617 3.675 3.550 3.570 16,837 -0.04(-1.11%)
Apr 04, 2017 3.720 3.747 3.600 3.610 35,870 -0.10(-2.70%)
Apr 03, 2017 3.720 3.790 3.700 3.710 42,611 -0.01(-0.27%)
Mar 31, 2017 3.779 3.779 3.600 3.720 25,611 +0.05(+1.36%)
Mar 30, 2017 3.730 3.800 3.650 3.670 28,713 -0.05(-1.34%)
Mar 29, 2017 3.580 3.910 3.570 3.720 50,780 +0.14(+3.91%)
Mar 28, 2017 3.590 3.610 3.530 3.580 28,793 -0.04(-1.10%)
Mar 27, 2017 3.570 3.670 3.520 3.620 14,567 -0.01(-0.28%)
Mar 24, 2017 3.580 3.693 3.505 3.630 45,451 +0.08(+2.25%)
Mar 23, 2017 3.580 3.580 3.510 3.550 25,723 -0.06(-1.66%)
Mar 22, 2017 3.680 3.680 3.580 3.610 33,821 -0.08(-2.17%)
Mar 21, 2017 3.770 3.770 3.680 3.690 30,117 -0.04(-1.07%)
Mar 20, 2017 3.720 3.760 3.680 3.730 32,710 -0.01(-0.27%)
Mar 17, 2017 3.710 3.820 3.710 3.740 64,050 -0.03(-0.80%)
Mar 16, 2017 3.770 3.780 3.760 3.770 18,025 -0.02(-0.53%)
Mar 15, 2017 3.720 3.800 3.720 3.790 23,520 +0.02(+0.53%)
Mar 14, 2017 3.720 3.790 3.690 3.770 20,004 +0.03(+0.80%)
Mar 13, 2017 3.790 3.836 3.730 3.740 13,948 -0.08(-2.09%)
Mar 10, 2017 3.702 3.900 3.684 3.820 72,047 +0.08(+2.14%)
Mar 09, 2017 3.690 3.770 3.670 3.740 25,458 +0.09(+2.47%)
Mar 08, 2017 3.740 3.750 3.650 3.650 57,850 -0.12(-3.18%)
Mar 07, 2017 3.800 3.810 3.760 3.770 18,701 -0.03(-0.79%)
Mar 06, 2017 3.900 3.920 3.790 3.800 51,602 -0.16(-4.04%)
Mar 03, 2017 3.920 3.974 3.920 3.960 43,104 +0.01(+0.25%)
Mar 02, 2017 3.990 4.010 3.925 3.950 56,325 -0.01(-0.25%)
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.