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 (%)
Feb 28, 2018 2.289 2.340 2.250 2.320 45,176 +0.02(+0.87%)
Feb 27, 2018 2.280 2.328 2.250 2.300 13,639 +0.01(+0.44%)
Feb 26, 2018 2.400 2.480 2.240 2.290 89,903 -0.10(-4.18%)
Feb 23, 2018 2.420 2.478 2.350 2.390 14,211 -0.02(-0.83%)
Feb 22, 2018 2.530 2.530 2.400 2.410 52,708 -0.12(-4.74%)
Feb 21, 2018 2.400 2.590 2.388 2.530 108,400 +0.21(+9.05%)
Feb 20, 2018 2.380 2.380 2.100 2.320 596,618 +0.01(+0.65%)
Feb 16, 2018 2.305 2.305 2.305 0 -0.10(-4.36%)
Feb 15, 2018 3.020 3.020 2.380 2.410 583,468 -0.59(-19.67%)
Feb 14, 2018 3.050 3.090 2.970 3.000 64,103 -0.06(-1.96%)
Feb 13, 2018 3.050 3.060 3.030 3.060 6,203 +0.07(+2.34%)
Feb 12, 2018 2.940 3.080 2.940 2.990 7,095 -0.01(-0.33%)
Feb 09, 2018 3.010 3.030 2.930 3.000 37,097 +0.02(+0.67%)
Feb 08, 2018 3.100 3.100 2.980 2.980 97,045 -0.07(-2.30%)
Feb 07, 2018 3.100 3.040 3.050 62,125 +0.01(+0.33%)
Feb 06, 2018 3.100 3.120 3.030 3.040 48,728 -0.06(-1.94%)
Feb 05, 2018 3.090 3.160 3.050 3.100 69,494 +0.02(+0.65%)
Feb 02, 2018 3.100 3.121 3.071 3.080 17,403 -0.01(-0.32%)
Feb 01, 2018 3.180 3.190 3.070 3.090 78,349 -0.07(-2.22%)
Jan 31, 2018 3.280 3.290 3.111 3.160 37,591 -0.12(-3.66%)
Jan 30, 2018 3.290 3.290 3.270 3.280 23,431 -0.01(-0.30%)
Jan 29, 2018 3.350 3.377 3.290 3.290 38,338 -0.10(-2.95%)
Jan 26, 2018 3.430 3.490 3.270 3.390 105,167 -0.01(-0.29%)
Jan 25, 2018 3.400 3.470 3.400 3.400 52,739 -0.01(-0.29%)
Jan 24, 2018 3.430 3.470 3.385 3.410 26,020 -0.02(-0.58%)
Jan 23, 2018 3.420 3.430 3.410 3.430 5,160 +0.01(+0.29%)
Jan 22, 2018 3.481 3.481 3.400 3.420 8,319 -0.01(-0.29%)
Jan 19, 2018 3.520 3.530 3.430 3.430 22,284 -0.09(-2.56%)
Jan 18, 2018 3.560 3.570 3.520 3.520 20,863 -0.06(-1.68%)
Jan 17, 2018 3.600 3.600 3.530 3.580 13,306 +0.01(+0.28%)
Jan 16, 2018 3.670 3.670 3.500 3.570 28,696 -0.02(-0.56%)
Jan 12, 2018 3.590 3.590 3.590 0 +0.04(+1.13%)
Jan 11, 2018 3.510 3.580 3.490 3.550 48,154 +0.08(+2.31%)
Jan 10, 2018 3.540 3.400 3.470 47,624 +0.01(+0.29%)
Jan 09, 2018 3.460 3.540 3.440 3.460 24,684 -0.09(-2.54%)
Jan 08, 2018 3.250 3.580 3.250 3.550 35,677 +0.35(+10.94%)
Jan 05, 2018 3.180 3.290 3.180 3.200 10,723 +0.05(+1.59%)
Jan 04, 2018 3.240 3.300 3.107 3.150 71,651 -0.05(-1.56%)
Jan 03, 2018 3.200 3.230 3.160 3.200 13,182 +0.00(+0.00%)
Jan 02, 2018 3.285 3.150 3.200 29,146 +0.05(+1.59%)
Dec 29, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
Dec 28, 2017 3.180 3.180 3.070 3.100 72,129 -0.09(-2.82%)
Dec 27, 2017 3.120 3.230 3.120 3.190 11,112 +0.15(+4.93%)
Dec 26, 2017 3.150 3.150 2.980 3.040 30,273 -0.12(-3.80%)
Dec 22, 2017 3.150 3.190 3.000 3.160 22,206 -0.04(-1.25%)
Dec 21, 2017 3.374 3.400 3.120 3.200 39,095 -0.10(-3.03%)
Dec 20, 2017 3.390 3.490 3.190 3.300 16,332 +0.00(+0.00%)
Dec 19, 2017 3.308 3.410 3.300 3.300 5,780 +0.10(+3.12%)
Dec 18, 2017 3.260 3.611 3.200 3.200 18,154 -0.07(-2.14%)
Dec 15, 2017 3.226 3.470 3.226 3.270 35,990 +0.06(+1.87%)
Dec 14, 2017 3.300 3.392 3.210 3.210 23,519 -0.06(-1.83%)
Dec 13, 2017 3.320 3.340 3.260 3.270 5,832 +0.01(+0.31%)
Dec 12, 2017 3.360 3.390 3.230 3.260 28,426 -0.10(-2.98%)
Dec 11, 2017 3.400 3.480 3.360 3.360 32,194 -0.04(-1.18%)
Dec 08, 2017 3.509 3.550 3.360 3.400 21,164 -0.16(-4.49%)
Dec 07, 2017 3.590 3.600 3.460 3.560 7,663 +0.01(+0.28%)
Dec 06, 2017 3.640 3.640 3.550 3.550 1,821 -0.10(-2.74%)
Dec 05, 2017 3.620 3.740 3.610 3.650 30,951 +0.02(+0.55%)
Dec 04, 2017 3.680 3.720 3.580 3.630 39,080 -0.04(-1.09%)
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.