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 (%)
Aug 31, 2017 3.000 3.220 2.999 3.050 50,808 +0.01(+0.33%)
Aug 30, 2017 3.030 3.080 2.990 3.040 20,261 +0.05(+1.67%)
Aug 29, 2017 2.980 3.010 2.900 2.990 46,827 +0.00(+0.00%)
Aug 28, 2017 3.020 3.050 2.980 2.990 18,524 -0.01(-0.33%)
Aug 25, 2017 3.026 3.040 2.970 3.000 41,905 -0.02(-0.66%)
Aug 24, 2017 3.090 3.090 3.020 3.020 17,688 -0.07(-2.27%)
Aug 23, 2017 3.106 3.200 3.030 3.090 28,589 -0.11(-3.44%)
Aug 22, 2017 3.100 3.240 3.050 3.200 22,169 +0.12(+3.90%)
Aug 21, 2017 3.070 3.100 3.030 3.080 29,972 -0.04(-1.28%)
Aug 18, 2017 3.130 3.130 3.050 3.120 14,482 -0.01(-0.32%)
Aug 17, 2017 3.200 3.200 3.070 3.130 32,668 +0.00(+0.00%)
Aug 16, 2017 3.374 3.374 3.090 3.130 52,468 -0.11(-3.40%)
Aug 15, 2017 3.436 3.550 3.200 3.240 198,108 -0.15(-4.42%)
Aug 14, 2017 3.300 3.400 3.172 3.390 12,986 +0.06(+1.80%)
Aug 11, 2017 3.300 3.450 3.300 3.330 36,787 +0.09(+2.78%)
Aug 10, 2017 3.350 3.390 3.230 3.240 22,856 -0.10(-2.99%)
Aug 09, 2017 3.270 3.390 3.270 3.340 60,109 +0.08(+2.45%)
Aug 08, 2017 3.230 3.320 3.200 3.260 7,828 +0.00(+0.00%)
Aug 07, 2017 3.350 3.350 3.260 3.260 30,095 -0.07(-2.10%)
Aug 04, 2017 3.300 3.370 3.200 3.330 31,765 +0.06(+1.83%)
Aug 03, 2017 3.160 3.330 3.110 3.270 22,685 +0.14(+4.47%)
Aug 02, 2017 3.110 3.160 3.100 3.130 12,204 -0.02(-0.63%)
Aug 01, 2017 3.182 3.230 3.150 3.150 23,781 +0.08(+2.61%)
Jul 31, 2017 3.170 3.180 3.050 3.070 42,082 -0.10(-3.15%)
Jul 28, 2017 3.300 3.300 3.140 3.170 27,967 -0.07(-2.16%)
Jul 27, 2017 3.380 3.380 3.230 3.240 16,064 -0.09(-2.70%)
Jul 26, 2017 3.320 3.370 3.270 3.330 38,921 -0.01(-0.30%)
Jul 25, 2017 3.280 3.360 3.230 3.340 23,478 +0.08(+2.45%)
Jul 24, 2017 3.230 3.310 3.230 3.260 13,806 +0.03(+0.93%)
Jul 21, 2017 3.230 3.360 3.230 3.230 13,158 -0.02(-0.62%)
Jul 20, 2017 3.250 3.250 3.250 3.250 8,069 -0.03(-0.91%)
Jul 19, 2017 3.316 3.360 3.270 3.280 38,113 -0.04(-1.20%)
Jul 18, 2017 3.390 3.220 3.320 37,574 +0.10(+3.11%)
Jul 17, 2017 3.140 3.260 3.140 3.220 12,265 +0.11(+3.54%)
Jul 14, 2017 3.090 3.190 3.050 3.110 31,068 +0.01(+0.32%)
Jul 13, 2017 3.060 3.110 3.060 3.100 13,616 +0.01(+0.32%)
Jul 12, 2017 3.060 3.150 3.060 3.090 29,567 +0.03(+0.98%)
Jul 11, 2017 3.100 3.170 3.030 3.060 31,067 -0.03(-0.97%)
Jul 10, 2017 3.170 3.260 3.050 3.090 36,179 -0.03(-0.96%)
Jul 07, 2017 3.080 3.325 3.065 3.120 52,698 +0.06(+1.96%)
Jul 06, 2017 3.120 3.150 2.990 3.060 66,708 -0.06(-1.92%)
Jul 05, 2017 3.150 3.280 3.100 3.120 39,556 -0.06(-1.89%)
Jul 03, 2017 3.260 3.260 3.090 3.180 41,042 -0.02(-0.63%)
Jun 30, 2017 3.300 3.340 3.160 3.200 50,450 -0.07(-2.14%)
Jun 29, 2017 3.370 3.490 3.250 3.270 73,019 -0.10(-2.97%)
Jun 28, 2017 3.230 3.590 3.210 3.370 87,921 +0.18(+5.64%)
Jun 27, 2017 3.460 3.540 3.150 3.190 97,342 -0.30(-8.60%)
Jun 26, 2017 3.630 3.720 3.440 3.490 100,585 -0.08(-2.24%)
Jun 23, 2017 3.490 3.720 3.420 3.570 1,597,347 +0.07(+2.00%)
Jun 22, 2017 3.380 3.580 3.380 3.500 68,045 +0.10(+2.94%)
Jun 21, 2017 3.400 3.460 3.380 3.400 39,234 +0.12(+3.66%)
Jun 20, 2017 3.220 3.410 3.150 3.280 63,173 +0.08(+2.50%)
Jun 19, 2017 3.190 3.210 3.100 3.200 60,678 +0.05(+1.59%)
Jun 16, 2017 3.100 3.200 3.100 3.150 89,393 -0.01(-0.32%)
Jun 15, 2017 3.190 3.340 3.130 3.160 101,243 -0.02(-0.63%)
Jun 14, 2017 3.210 3.240 3.170 3.180 28,456 -0.03(-0.93%)
Jun 13, 2017 3.170 3.250 3.150 3.210 60,212 +0.03(+0.94%)
Jun 12, 2017 3.240 3.340 3.150 3.180 114,011 -0.02(-0.63%)
Jun 09, 2017 3.130 3.215 3.130 3.200 57,420 +0.02(+0.63%)
Jun 08, 2017 3.090 3.270 3.090 3.180 93,194 +0.05(+1.60%)
Jun 07, 2017 3.240 3.240 3.100 3.130 74,401 -0.12(-3.69%)
Jun 06, 2017 3.350 3.350 3.200 3.250 35,519 -0.13(-3.85%)
Jun 05, 2017 3.630 3.630 3.350 3.380 73,571 -0.22(-6.11%)
Jun 02, 2017 3.520 3.780 3.495 3.600 57,938 +0.11(+3.15%)
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.