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 (%)
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%)
May 01, 2018 2.054 2.130 2.040 2.080 6,635 +0.03(+1.46%)
Apr 30, 2018 2.070 2.111 2.050 2.050 14,609 -0.01(-0.49%)
Apr 27, 2018 2.120 2.120 2.050 2.060 55,204 -0.06(-2.83%)
Apr 26, 2018 2.150 2.168 2.120 2.120 29,100 -0.04(-1.85%)
Apr 25, 2018 2.200 2.220 2.150 2.160 87,569 -0.03(-1.37%)
Apr 24, 2018 2.220 2.220 2.190 2.190 14,544 -0.03(-1.35%)
Apr 23, 2018 2.260 2.280 2.200 2.220 41,295 -0.03(-1.33%)
Apr 20, 2018 2.220 2.300 2.220 2.250 11,387 -0.00(-0.04%)
Apr 19, 2018 2.210 2.280 2.210 2.251 7,479 +0.00(+0.04%)
Apr 18, 2018 2.200 2.309 2.190 2.250 80,952 +0.03(+1.35%)
Apr 17, 2018 2.200 2.240 2.190 2.220 9,917 +0.03(+1.37%)
Apr 16, 2018 2.140 2.230 2.120 2.190 10,389 +0.03(+1.39%)
Apr 13, 2018 2.120 2.160 2.120 2.160 673 +0.02(+0.93%)
Apr 12, 2018 2.110 2.140 2.110 2.140 15,068 +0.02(+0.94%)
Apr 11, 2018 2.130 2.180 2.110 2.120 15,934 -0.01(-0.47%)
Apr 10, 2018 2.140 2.140 2.130 2.130 8,671 +0.00(+0.00%)
Apr 09, 2018 2.130 2.140 2.110 2.130 6,498 -0.01(-0.47%)
Apr 06, 2018 2.140 2.150 2.120 2.140 22,883 +0.01(+0.47%)
Apr 05, 2018 2.160 2.160 2.130 2.130 9,073 -0.03(-1.42%)
Apr 04, 2018 2.120 2.270 2.080 2.161 22,659 +0.02(+0.97%)
Apr 03, 2018 2.160 2.310 2.130 2.140 37,949 +0.01(+0.40%)
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.