Alj Regional Hold (NQ: ALJJ )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.800 1.830 1.700 1.700 24,500 -0.10(-5.56%)
Nov 29, 2018 1.640 1.810 1.640 1.800 1,870 +0.15(+9.09%)
Nov 28, 2018 1.600 1.710 1.600 1.650 11,744 +0.06(+3.77%)
Nov 27, 2018 1.690 1.698 1.550 1.590 11,347 -0.05(-3.05%)
Nov 26, 2018 1.650 1.650 1.635 1.640 13,741 +0.04(+2.50%)
Nov 23, 2018 1.600 1.600 1.600 3 +0.00(+0.00%)
Nov 21, 2018 1.600 1.600 1.600 0 +0.04(+2.56%)
Nov 20, 2018 1.630 1.630 1.550 1.560 19,026 +0.01(+0.65%)
Nov 19, 2018 1.550 1.620 1.510 1.550 35,642 +0.00(+0.00%)
Nov 16, 2018 1.740 1.750 1.550 1.550 21,700 -0.03(-1.90%)
Nov 15, 2018 1.520 1.655 1.520 1.580 21,517 +0.04(+2.60%)
Nov 14, 2018 1.610 1.624 1.525 1.540 29,512 -0.07(-4.35%)
Nov 13, 2018 1.610 1.610 1.610 10 +0.00(+0.00%)
Nov 12, 2018 1.740 1.740 1.610 1.610 10,681 -0.06(-3.88%)
Nov 09, 2018 1.770 1.788 1.650 1.675 33,600 -0.07(-4.29%)
Nov 08, 2018 1.850 1.850 1.750 1.750 3,491 -0.07(-3.85%)
Nov 07, 2018 1.850 1.855 1.780 1.820 19,328 +0.06(+3.40%)
Nov 06, 2018 1.850 1.850 1.760 1.760 9,108 +0.05(+2.93%)
Nov 05, 2018 1.750 1.750 1.710 1.710 6,418 -0.04(-2.29%)
Nov 02, 2018 1.690 1.800 1.690 1.750 37,000 +0.08(+4.78%)
Nov 01, 2018 1.650 1.675 1.610 1.670 27,177 +0.04(+2.46%)
Oct 31, 2018 1.558 1.648 1.558 1.630 27,380 +0.12(+7.88%)
Oct 30, 2018 1.540 1.552 1.500 1.511 20,607 -0.01(-0.59%)
Oct 29, 2018 1.500 1.550 1.490 1.520 57,945 -0.02(-1.30%)
Oct 26, 2018 1.540 1.540 1.540 1.540 2,100 -0.01(-0.65%)
Oct 25, 2018 1.550 1.570 1.510 1.550 25,819 +0.00(+0.00%)
Oct 24, 2018 1.584 1.584 1.500 1.550 7,502 +0.03(+1.97%)
Oct 23, 2018 1.500 1.590 1.500 1.520 5,538 +0.01(+0.66%)
Oct 22, 2018 1.560 1.560 1.510 1.510 10,823 -0.09(-5.63%)
Oct 19, 2018 1.610 1.610 1.600 1.600 26,700 +0.02(+1.27%)
Oct 18, 2018 1.642 1.642 1.570 1.580 6,656 +0.01(+0.64%)
Oct 17, 2018 1.570 1.600 1.560 1.570 9,393 +0.00(+0.00%)
Oct 16, 2018 1.590 1.620 1.560 1.570 41,959 -0.02(-1.26%)
Oct 15, 2018 1.601 1.621 1.590 1.590 4,698 -0.01(-0.63%)
Oct 12, 2018 1.600 1.605 1.600 1.600 600 +0.01(+0.63%)
Oct 11, 2018 1.590 1.637 1.590 1.590 1,750 +0.00(+0.00%)
Oct 10, 2018 1.640 1.640 1.590 1.590 35,923 -0.04(-2.45%)
Oct 09, 2018 1.690 1.690 1.630 1.630 3,311 +0.00(+0.00%)
Oct 08, 2018 1.650 1.650 1.630 1.630 1,315 -0.02(-1.21%)
Oct 05, 2018 1.650 1.650 1.640 1.650 20,000 +0.00(+0.00%)
Oct 04, 2018 1.677 1.679 1.650 1.650 1,886 -0.02(-1.20%)
Oct 03, 2018 1.710 1.710 1.627 1.670 37,102 -0.05(-2.91%)
Oct 02, 2018 1.720 1.720 1.720 44 +0.00(+0.00%)
Oct 01, 2018 1.730 1.730 1.710 1.720 22,361 +0.01(+0.58%)
Sep 28, 2018 1.760 1.770 1.710 1.710 9,900 -0.01(-0.58%)
Sep 27, 2018 1.775 1.775 1.720 1.720 40,146 -0.04(-2.27%)
Sep 26, 2018 1.750 1.770 1.738 1.760 4,469 -0.01(-0.56%)
Sep 25, 2018 1.750 1.770 1.730 1.770 2,714 +0.02(+1.14%)
Sep 24, 2018 1.760 1.760 1.730 1.750 7,257 -0.03(-1.69%)
Sep 21, 2018 1.730 1.780 1.730 1.780 23,700 +0.01(+0.56%)
Sep 20, 2018 1.750 1.770 1.730 1.770 6,446 +0.02(+1.14%)
Sep 19, 2018 1.840 1.850 1.750 1.750 20,382 -0.05(-2.78%)
Sep 18, 2018 1.770 1.817 1.770 1.800 2,777 +0.04(+2.27%)
Sep 17, 2018 1.780 1.860 1.760 1.760 10,989 -0.02(-1.12%)
Sep 14, 2018 1.830 1.850 1.770 1.780 12,500 -0.04(-2.47%)
Sep 13, 2018 1.790 1.910 1.790 1.825 9,301 +0.05(+3.11%)
Sep 12, 2018 1.810 1.813 1.760 1.770 10,944 -0.04(-2.21%)
Sep 11, 2018 1.780 1.850 1.780 1.810 24,187 +0.05(+2.78%)
Sep 10, 2018 1.820 1.840 1.750 1.761 25,568 -0.05(-2.70%)
Sep 07, 2018 1.900 1.900 1.800 1.810 64,600 -0.05(-2.69%)
Sep 06, 2018 1.920 1.920 1.850 1.860 16,151 -0.05(-2.62%)
Sep 05, 2018 1.910 1.940 1.910 1.910 53,110 +0.00(+0.00%)
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.