Alj Regional Hold (NQ: ALJJ )

1.260 USD +0.040 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.800 1.930 1.750 1.770 24,911 +0.02(+1.14%)
Jul 30, 2019 1.770 1.920 1.750 1.750 13,151 +0.09(+5.42%)
Jul 29, 2019 1.730 1.830 1.660 1.660 4,048 -0.09(-5.14%)
Jul 26, 2019 1.640 1.820 1.640 1.750 48,900 +0.11(+6.71%)
Jul 25, 2019 1.700 1.700 1.610 1.640 18,743 -0.08(-4.65%)
Jul 24, 2019 1.600 1.720 1.550 1.720 8,595 +0.15(+9.55%)
Jul 23, 2019 1.640 1.640 1.570 1.570 3,514 -0.04(-2.48%)
Jul 22, 2019 1.600 1.615 1.600 1.610 3,910 +0.01(+0.63%)
Jul 19, 2019 1.610 1.610 1.600 1.600 500 -0.02(-1.23%)
Jul 18, 2019 1.720 1.740 1.610 1.620 9,742 -0.07(-4.14%)
Jul 17, 2019 1.650 1.750 1.650 1.690 46,232 +0.04(+2.42%)
Jul 16, 2019 1.650 1.660 1.650 1.650 1,208 -0.00(-0.16%)
Jul 15, 2019 1.653 1.653 1.653 1.653 293 -0.02(-1.04%)
Jul 12, 2019 1.740 1.750 1.670 1.670 10,400 -0.03(-1.76%)
Jul 11, 2019 1.740 1.750 1.700 1.700 1,975 -0.05(-2.86%)
Jul 10, 2019 1.690 1.750 1.660 1.750 26,059 +0.06(+3.55%)
Jul 09, 2019 1.570 1.690 1.510 1.690 51,651 +0.11(+6.96%)
Jul 08, 2019 1.600 1.700 1.490 1.580 11,829 +0.02(+1.28%)
Jul 05, 2019 1.500 1.670 1.500 1.560 29,400 +0.07(+4.70%)
Jul 03, 2019 1.500 1.560 1.490 1.490 7,000 -0.04(-2.61%)
Jul 02, 2019 1.460 1.540 1.410 1.530 13,407 +0.08(+5.52%)
Jul 01, 2019 1.499 1.499 1.450 1.450 1,526 -0.10(-6.45%)
Jun 28, 2019 1.428 1.550 1.428 1.550 8,500 +0.10(+6.66%)
Jun 27, 2019 1.500 1.550 1.453 1.453 10,298 -0.07(-4.71%)
Jun 26, 2019 1.500 1.525 1.490 1.525 4,038 -0.03(-2.24%)
Jun 25, 2019 1.410 1.640 1.410 1.560 6,277 +0.04(+2.46%)
Jun 24, 2019 1.630 1.630 1.500 1.522 2,822 +0.00(+0.16%)
Jun 21, 2019 1.490 1.590 1.490 1.520 36,000 -0.05(-3.18%)
Jun 20, 2019 1.470 1.630 1.470 1.570 29,744 +0.16(+11.34%)
Jun 19, 2019 1.410 1.500 1.390 1.410 7,803 -0.04(-2.75%)
Jun 18, 2019 1.450 1.480 1.434 1.450 4,677 +0.00(+0.00%)
Jun 17, 2019 1.400 1.450 1.370 1.450 4,898 +0.08(+5.84%)
Jun 14, 2019 1.350 1.390 1.350 1.370 2,500 +0.00(+0.00%)
Jun 13, 2019 1.360 1.394 1.350 1.370 29,171 -0.03(-2.14%)
Jun 12, 2019 1.450 1.450 1.350 1.400 17,828 -0.07(-4.74%)
Jun 11, 2019 1.550 1.550 1.430 1.470 20,451 -0.04(-2.68%)
Jun 10, 2019 1.510 1.510 1.510 139 +0.00(+0.00%)
Jun 07, 2019 1.510 1.550 1.420 1.510 29,000 +0.04(+2.72%)
Jun 06, 2019 1.420 1.550 1.370 1.470 54,722 +0.12(+8.89%)
Jun 05, 2019 1.320 1.380 1.290 1.350 74,398 +0.02(+1.50%)
Jun 04, 2019 1.350 1.360 1.290 1.330 65,863 +0.05(+3.91%)
Jun 03, 2019 1.380 1.443 1.220 1.280 82,327 -0.12(-8.57%)
May 31, 2019 1.440 1.440 1.320 1.400 36,600 -0.04(-2.78%)
May 30, 2019 1.460 1.460 1.410 1.440 7,563 -0.07(-4.63%)
May 29, 2019 1.510 1.520 1.450 1.510 29,588 -0.02(-1.52%)
May 28, 2019 1.510 1.565 1.510 1.533 4,220 +0.00(+0.21%)
May 24, 2019 1.550 1.580 1.510 1.530 11,200 -0.01(-0.65%)
May 23, 2019 1.550 1.610 1.530 1.540 134,424 -0.02(-1.54%)
May 22, 2019 1.570 1.610 1.550 1.564 18,519 -0.02(-1.01%)
May 21, 2019 1.580 1.580 1.580 49 +0.00(+0.00%)
May 20, 2019 1.580 1.580 1.580 56 +0.00(+0.00%)
May 17, 2019 1.660 1.660 1.522 1.580 65,600 -0.08(-4.82%)
May 16, 2019 1.670 1.670 1.650 1.660 8,510 -0.04(-2.35%)
May 15, 2019 1.600 1.700 1.600 1.700 4,009 +0.04(+2.41%)
May 14, 2019 1.600 1.700 1.600 1.660 5,699 +0.11(+7.10%)
May 13, 2019 1.650 1.650 1.550 1.550 7,904 -0.12(-7.19%)
May 10, 2019 1.670 1.670 1.670 1.670 100 -0.05(-2.90%)
May 09, 2019 1.670 1.720 1.670 1.720 494 +0.05(+2.99%)
May 08, 2019 1.700 1.730 1.670 1.670 5,778 +0.02(+1.21%)
May 07, 2019 1.650 1.720 1.650 1.650 21,979 -0.01(-0.60%)
May 06, 2019 1.680 1.760 1.660 1.660 120,491 -0.03(-1.78%)
May 03, 2019 1.690 1.790 1.670 1.690 76,200 +0.03(+1.81%)
May 02, 2019 1.700 1.845 1.660 1.660 151,164 +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.