Alj Regional Hold (NQ: ALJJ )

1.110 USD -0.070 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.390 1.420 1.320 1.390 60,920 +0.01(+0.72%)
Sep 27, 2019 1.440 1.450 1.310 1.380 65,900 -0.05(-3.21%)
Sep 26, 2019 1.450 1.450 1.340 1.426 33,019 -0.02(-1.68%)
Sep 25, 2019 1.400 1.460 1.390 1.450 3,321 +0.01(+0.69%)
Sep 24, 2019 1.390 1.470 1.390 1.440 11,145 +0.01(+0.70%)
Sep 23, 2019 1.430 1.510 1.390 1.430 26,355 -0.09(-5.92%)
Sep 20, 2019 1.490 1.530 1.400 1.520 53,200 +0.08(+5.56%)
Sep 19, 2019 1.447 1.500 1.440 1.440 5,104 -0.03(-2.04%)
Sep 18, 2019 1.500 1.530 1.440 1.470 24,050 -0.05(-3.29%)
Sep 17, 2019 1.480 1.530 1.400 1.520 66,092 +0.03(+2.01%)
Sep 16, 2019 1.500 1.550 1.490 1.490 5,161 +0.00(+0.00%)
Sep 13, 2019 1.490 1.571 1.480 1.490 13,800 +0.00(+0.00%)
Sep 12, 2019 1.500 1.600 1.490 1.490 8,323 -0.02(-1.32%)
Sep 11, 2019 1.530 1.594 1.510 1.510 10,834 -0.02(-1.31%)
Sep 10, 2019 1.490 1.555 1.490 1.530 1,761 -0.02(-1.29%)
Sep 09, 2019 1.510 1.570 1.510 1.550 1,695 +0.03(+1.97%)
Sep 06, 2019 1.580 1.630 1.520 1.520 1,500 +0.02(+1.33%)
Sep 05, 2019 1.540 1.630 1.491 1.500 5,662 -0.04(-2.60%)
Sep 04, 2019 1.610 1.610 1.540 1.540 4,059 -0.07(-4.35%)
Sep 03, 2019 1.610 1.615 1.610 1.610 12,670 +0.01(+0.63%)
Aug 30, 2019 1.610 1.610 1.579 1.600 13,000 +0.03(+1.91%)
Aug 29, 2019 1.600 1.620 1.570 1.570 2,216 -0.02(-1.26%)
Aug 28, 2019 1.540 1.590 1.540 1.590 7,516 +0.05(+3.08%)
Aug 27, 2019 1.560 1.580 1.538 1.542 11,356 -0.03(-1.75%)
Aug 26, 2019 1.590 1.600 1.530 1.570 10,111 +0.00(+0.00%)
Aug 23, 2019 1.560 1.570 1.560 1.570 9,900 +0.01(+0.64%)
Aug 22, 2019 1.620 1.658 1.560 1.560 28,231 -0.08(-4.88%)
Aug 21, 2019 1.610 1.650 1.538 1.640 3,766 +0.01(+0.61%)
Aug 20, 2019 1.620 1.630 1.620 1.630 775 +0.01(+0.39%)
Aug 19, 2019 1.550 1.630 1.540 1.624 23,476 +0.07(+4.75%)
Aug 15, 2019 1.550 1.550 1.550 0 -0.01(-0.62%)
Aug 14, 2019 1.600 1.600 1.499 1.560 10,293 -0.06(-3.72%)
Aug 13, 2019 1.390 1.630 1.390 1.620 73,782 +0.11(+7.28%)
Aug 12, 2019 1.480 1.530 1.480 1.510 12,423 -0.03(-1.95%)
Aug 09, 2019 1.640 1.680 1.500 1.540 6,800 +0.02(+1.32%)
Aug 08, 2019 1.660 1.700 1.515 1.520 3,751 -0.16(-9.52%)
Aug 07, 2019 1.530 1.680 1.490 1.680 45,086 +0.10(+6.33%)
Aug 06, 2019 1.690 1.690 1.540 1.580 6,171 -0.02(-1.24%)
Aug 05, 2019 1.580 1.650 1.540 1.600 20,347 -0.05(-3.04%)
Aug 02, 2019 1.650 1.720 1.650 1.650 23,400 -0.03(-1.79%)
Aug 01, 2019 1.620 1.760 1.540 1.680 73,374 -0.09(-5.08%)
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%)
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.