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 (%)
May 31, 2019 1.440 1.440 1.320 1.400 36,600 -0.04(-2.78%)
May 30, 2019 1.460 1.460 1.410 1.440 7,563 -0.07(-4.63%)
May 29, 2019 1.510 1.520 1.450 1.510 29,588 -0.02(-1.52%)
May 28, 2019 1.510 1.565 1.510 1.533 4,220 +0.00(+0.21%)
May 24, 2019 1.550 1.580 1.510 1.530 11,200 -0.01(-0.65%)
May 23, 2019 1.550 1.610 1.530 1.540 134,424 -0.02(-1.54%)
May 22, 2019 1.570 1.610 1.550 1.564 18,519 -0.02(-1.01%)
May 21, 2019 1.580 1.580 1.580 49 +0.00(+0.00%)
May 20, 2019 1.580 1.580 1.580 56 +0.00(+0.00%)
May 17, 2019 1.660 1.660 1.522 1.580 65,600 -0.08(-4.82%)
May 16, 2019 1.670 1.670 1.650 1.660 8,510 -0.04(-2.35%)
May 15, 2019 1.600 1.700 1.600 1.700 4,009 +0.04(+2.41%)
May 14, 2019 1.600 1.700 1.600 1.660 5,699 +0.11(+7.10%)
May 13, 2019 1.650 1.650 1.550 1.550 7,904 -0.12(-7.19%)
May 10, 2019 1.670 1.670 1.670 1.670 100 -0.05(-2.90%)
May 09, 2019 1.670 1.720 1.670 1.720 494 +0.05(+2.99%)
May 08, 2019 1.700 1.730 1.670 1.670 5,778 +0.02(+1.21%)
May 07, 2019 1.650 1.720 1.650 1.650 21,979 -0.01(-0.60%)
May 06, 2019 1.680 1.760 1.660 1.660 120,491 -0.03(-1.78%)
May 03, 2019 1.690 1.790 1.670 1.690 76,200 +0.03(+1.81%)
May 02, 2019 1.700 1.845 1.660 1.660 151,164 +0.00(+0.00%)
May 01, 2019 1.730 1.770 1.660 1.660 79,389 -0.07(-4.05%)
Apr 30, 2019 1.770 1.770 1.680 1.730 36,667 -0.04(-2.26%)
Apr 29, 2019 1.610 1.770 1.610 1.770 76,972 +0.16(+9.94%)
Apr 26, 2019 1.520 1.610 1.520 1.610 65,700 +0.01(+0.63%)
Apr 25, 2019 1.620 1.620 1.500 1.600 38,685 +0.00(+0.00%)
Apr 24, 2019 1.470 1.650 1.470 1.600 81,188 +0.10(+6.67%)
Apr 23, 2019 1.510 1.510 1.480 1.500 2,352 +0.02(+1.35%)
Apr 22, 2019 1.530 1.530 1.460 1.480 4,312 -0.02(-1.33%)
Apr 18, 2019 1.500 1.520 1.460 1.500 18,800 -0.03(-1.96%)
Apr 17, 2019 1.550 1.550 1.490 1.530 8,694 -0.04(-2.55%)
Apr 16, 2019 1.590 1.590 1.544 1.570 2,520 +0.02(+1.29%)
Apr 15, 2019 1.580 1.610 1.550 1.550 1,758 -0.05(-3.13%)
Apr 12, 2019 1.600 1.600 1.600 1.600 4,900 +0.05(+3.19%)
Apr 11, 2019 1.600 1.600 1.550 1.550 7,392 -0.02(-1.24%)
Apr 10, 2019 1.550 1.620 1.525 1.570 22,986 +0.02(+1.29%)
Apr 09, 2019 1.590 1.590 1.550 1.550 2,042 -0.06(-3.73%)
Apr 08, 2019 1.560 1.610 1.550 1.610 5,490 +0.00(+0.00%)
Apr 05, 2019 1.600 1.610 1.570 1.610 10,300 +0.06(+3.87%)
Apr 04, 2019 1.550 1.574 1.550 1.550 1,918 +0.00(+0.00%)
Apr 03, 2019 1.581 1.581 1.540 1.550 3,328 -0.02(-1.27%)
Apr 02, 2019 1.600 1.600 1.500 1.570 2,305 -0.03(-1.88%)
Apr 01, 2019 1.600 1.620 1.600 1.600 2,697 +0.00(+0.00%)
Mar 29, 2019 1.660 1.680 1.600 1.600 14,100 -0.03(-1.55%)
Mar 28, 2019 1.690 1.700 1.570 1.625 3,832 -0.05(-2.97%)
Mar 27, 2019 1.653 1.690 1.653 1.675 17,424 -0.00(-0.30%)
Mar 26, 2019 1.650 1.686 1.650 1.680 2,503 +0.03(+1.82%)
Mar 25, 2019 1.650 1.650 1.650 1.650 2,707 -0.05(-2.94%)
Mar 22, 2019 1.650 1.700 1.650 1.700 1,300 +0.05(+3.03%)
Mar 21, 2019 1.680 1.700 1.650 1.650 3,064 -0.04(-2.24%)
Mar 20, 2019 1.662 1.700 1.660 1.688 5,225 +0.01(+0.46%)
Mar 19, 2019 1.680 1.692 1.680 1.680 5,669 +0.01(+0.60%)
Mar 18, 2019 1.730 1.730 1.670 1.670 1,004 -0.06(-3.47%)
Mar 15, 2019 1.740 1.770 1.730 1.730 3,300 +0.00(+0.00%)
Mar 14, 2019 1.750 1.750 1.730 1.730 857 +0.04(+2.37%)
Mar 13, 2019 1.752 1.767 1.680 1.690 16,232 -0.08(-4.52%)
Mar 12, 2019 1.761 1.770 1.753 1.770 4,347 +0.00(+0.00%)
Mar 11, 2019 1.780 1.780 1.750 1.770 10,923 +0.01(+0.57%)
Mar 08, 2019 1.780 1.780 1.760 1.760 400 -0.02(-1.12%)
Mar 07, 2019 1.780 1.781 1.770 1.780 2,378 -0.01(-0.56%)
Mar 06, 2019 1.810 1.820 1.790 1.790 6,405 -0.03(-1.65%)
Mar 05, 2019 1.810 1.840 1.810 1.820 4,088 -0.09(-4.71%)
Mar 04, 2019 1.940 1.943 1.860 1.910 3,874 -0.03(-1.55%)
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.