Alj Regional Hold (NQ: ALJJ )

1.910 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.100 1.100 1.100 1,430,682 +0.00(+0.00%)
Dec 30, 2020 1.050 1.240 1.040 1.100 1,430,682 +0.05(+4.76%)
Dec 29, 2020 1.040 1.060 1.000 1.050 49,570 +0.02(+1.94%)
Dec 28, 2020 1.060 1.100 1.030 1.030 140,202 -0.03(-3.29%)
Dec 24, 2020 1.060 1.100 1.030 1.065 65,600 +0.02(+2.40%)
Dec 23, 2020 1.030 1.070 1.020 1.040 139,332 +0.02(+1.96%)
Dec 22, 2020 1.010 1.050 1.000 1.020 104,793 +0.01(+0.99%)
Dec 21, 2020 1.000 1.080 0.9711 1.010 415,550 -0.05(-4.72%)
Dec 18, 2020 1.230 1.320 1.050 1.060 1,202,700 -0.13(-10.92%)
Dec 17, 2020 1.170 1.220 1.155 1.190 95,998 +0.02(+1.71%)
Dec 16, 2020 1.140 1.200 1.130 1.170 65,133 +0.03(+2.63%)
Dec 15, 2020 1.130 1.160 1.015 1.140 48,721 -0.01(-0.87%)
Dec 14, 2020 1.120 1.160 1.100 1.150 53,624 -0.01(-0.86%)
Dec 11, 2020 1.130 1.170 1.130 1.160 49,500 +0.03(+2.65%)
Dec 10, 2020 1.140 1.150 1.050 1.130 92,200 +0.01(+0.89%)
Dec 09, 2020 1.170 1.190 1.090 1.120 166,840 -0.04(-3.45%)
Dec 08, 2020 1.180 1.180 1.109 1.160 73,355 -0.02(-1.69%)
Dec 07, 2020 1.140 1.230 1.140 1.180 320,540 +0.05(+4.42%)
Dec 04, 2020 1.050 1.160 1.040 1.130 123,300 +0.09(+8.65%)
Dec 03, 2020 0.9990 1.090 0.9802 1.040 247,276 +0.03(+2.97%)
Dec 02, 2020 0.9800 1.015 0.9500 1.010 103,739 +0.05(+5.10%)
Dec 01, 2020 0.9800 0.9900 0.9250 0.9610 146,784 +0.00(+0.32%)
Nov 30, 2020 1.100 1.100 0.9400 0.9579 598,229 -0.11(-10.48%)
Nov 27, 2020 1.090 1.110 1.060 1.070 83,300 +0.00(+0.00%)
Nov 25, 2020 1.100 1.140 1.060 1.070 113,200 -0.02(-1.83%)
Nov 24, 2020 1.090 1.130 1.060 1.090 81,692 -0.02(-1.80%)
Nov 23, 2020 1.120 1.133 1.070 1.110 114,299 +0.00(+0.00%)
Nov 20, 2020 1.090 1.120 1.050 1.110 134,300 +0.04(+3.74%)
Nov 19, 2020 1.100 1.140 1.060 1.070 144,921 -0.03(-2.73%)
Nov 18, 2020 1.190 1.230 1.060 1.100 136,184 -0.09(-7.56%)
Nov 17, 2020 1.210 1.230 1.190 1.190 90,074 -0.03(-2.46%)
Nov 16, 2020 1.240 1.240 1.170 1.220 35,150 -0.01(-0.81%)
Nov 13, 2020 1.240 1.240 1.194 1.230 27,600 +0.01(+0.82%)
Nov 12, 2020 1.240 1.240 1.200 1.220 76,648 +0.01(+0.83%)
Nov 11, 2020 1.160 1.220 1.160 1.210 55,961 +0.05(+4.31%)
Nov 10, 2020 1.120 1.180 1.120 1.160 25,848 +0.03(+2.65%)
Nov 09, 2020 1.090 1.180 1.080 1.130 64,405 +0.00(+0.00%)
Nov 06, 2020 1.120 1.180 1.110 1.130 63,000 -0.01(-0.88%)
Nov 05, 2020 1.120 1.170 1.100 1.140 29,046 +0.03(+2.70%)
Nov 04, 2020 1.090 1.170 1.060 1.110 79,627 +0.03(+2.78%)
Nov 03, 2020 1.030 1.100 1.020 1.080 34,625 +0.04(+3.85%)
Nov 02, 2020 1.030 1.056 0.9965 1.040 35,556 +0.01(+0.97%)
Oct 30, 2020 1.020 1.040 0.9792 1.030 117,200 +0.01(+0.98%)
Oct 29, 2020 1.020 1.090 1.015 1.020 101,288 -0.01(-0.97%)
Oct 28, 2020 1.060 1.090 1.000 1.030 91,806 -0.03(-2.83%)
Oct 27, 2020 1.040 1.110 1.020 1.060 83,230 -0.01(-0.93%)
Oct 26, 2020 1.060 1.110 1.040 1.070 87,602 +0.01(+0.94%)
Oct 23, 2020 1.070 1.120 1.060 1.060 69,600 -0.01(-0.93%)
Oct 22, 2020 1.080 1.150 1.060 1.070 288,503 +0.08(+8.08%)
Oct 21, 2020 0.9500 1.000 0.9500 0.9900 87,106 +0.04(+3.87%)
Oct 20, 2020 0.9900 1.010 0.9050 0.9531 151,213 -0.03(-2.74%)
Oct 19, 2020 0.9700 1.010 0.9700 0.9800 78,586 +0.01(+1.34%)
Oct 16, 2020 0.9700 1.020 0.9500 0.9670 398,400 -0.03(-3.30%)
Oct 15, 2020 0.9460 1.280 0.9400 1.000 3,198,727 +0.02(+2.15%)
Oct 14, 2020 0.9521 0.9900 0.9521 0.9790 87,347 +0.03(+2.94%)
Oct 13, 2020 0.9512 0.9900 0.9400 0.9510 124,730 -0.05(-4.85%)
Oct 12, 2020 0.9600 1.010 0.9527 0.9995 159,693 -0.01(-1.04%)
Oct 09, 2020 0.9310 1.040 0.9310 1.010 245,700 -0.03(-2.88%)
Oct 08, 2020 1.060 1.120 0.9300 1.040 2,427,740 +0.21(+25.30%)
Oct 07, 2020 0.8600 0.8700 0.8100 0.8300 961,124 -0.03(-3.20%)
Oct 06, 2020 0.8174 0.8670 0.8174 0.8574 94,784 +0.05(+6.18%)
Oct 05, 2020 0.8500 0.8880 0.8000 0.8075 32,314 -0.02(-2.36%)
Oct 02, 2020 0.7910 0.8810 0.7610 0.8270 159,400 +0.04(+4.55%)
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.