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, 2017 3.910 3.910 3.790 3.830 29,283 -0.10(-2.54%)
Feb 27, 2017 3.940 3.990 3.910 3.930 21,919 +0.01(+0.26%)
Feb 24, 2017 3.900 3.925 3.807 3.920 9,104 +0.02(+0.51%)
Feb 23, 2017 3.860 3.980 3.860 3.900 11,513 -0.05(-1.27%)
Feb 22, 2017 3.810 4.060 3.810 3.950 48,351 +0.15(+3.95%)
Feb 21, 2017 3.850 3.850 3.730 3.800 19,991 -0.02(-0.52%)
Feb 17, 2017 3.820 3.820 3.820 0 +0.01(+0.26%)
Feb 16, 2017 3.910 3.910 3.780 3.810 26,335 -0.09(-2.31%)
Feb 15, 2017 3.810 3.910 3.810 3.900 37,386 -0.05(-1.27%)
Feb 14, 2017 4.000 4.239 3.917 3.950 132,425 -0.06(-1.50%)
Feb 13, 2017 4.060 4.120 3.970 4.010 84,637 -0.12(-2.91%)
Feb 10, 2017 4.030 4.130 3.980 4.130 29,470 +0.06(+1.47%)
Feb 09, 2017 4.020 4.100 4.000 4.070 65,895 +0.03(+0.74%)
Feb 08, 2017 4.010 4.050 4.010 4.040 49,914 -0.03(-0.74%)
Feb 07, 2017 4.060 4.200 4.020 4.070 20,941 -0.05(-1.21%)
Feb 06, 2017 3.990 4.400 3.990 4.120 78,222 +0.09(+2.23%)
Feb 03, 2017 4.020 4.070 4.010 4.030 22,575 -0.01(-0.25%)
Feb 02, 2017 4.060 4.090 3.930 4.040 147,398 +0.01(+0.25%)
Feb 01, 2017 3.989 4.160 3.970 4.030 47,268 +0.04(+1.00%)
Jan 31, 2017 3.860 4.010 3.860 3.990 65,493 +0.13(+3.37%)
Jan 30, 2017 3.900 3.900 3.830 3.860 23,521 -0.07(-1.78%)
Jan 27, 2017 3.860 3.960 3.840 3.930 15,532 +0.09(+2.34%)
Jan 26, 2017 3.960 3.990 3.800 3.840 12,511 -0.10(-2.54%)
Jan 25, 2017 4.040 4.040 3.910 3.940 13,740 -0.04(-1.01%)
Jan 24, 2017 3.850 4.000 3.850 3.980 12,125 +0.13(+3.38%)
Jan 23, 2017 3.770 3.850 3.770 3.850 10,571 -0.03(-0.77%)
Jan 20, 2017 3.910 4.050 3.850 3.880 21,631 -0.06(-1.52%)
Jan 19, 2017 3.930 3.990 3.930 3.940 11,674 +0.01(+0.25%)
Jan 18, 2017 3.780 3.950 3.750 3.930 24,290 +0.11(+2.88%)
Jan 17, 2017 3.830 3.860 3.730 3.820 34,473 -0.01(-0.26%)
Jan 13, 2017 3.830 3.830 3.830 0 -0.01(-0.26%)
Jan 12, 2017 3.820 3.920 3.805 3.840 20,541 -0.04(-1.03%)
Jan 11, 2017 3.840 3.890 3.750 3.880 33,268 -0.02(-0.51%)
Jan 10, 2017 3.830 4.060 3.830 3.900 24,009 +0.00(+0.00%)
Jan 09, 2017 3.850 3.910 3.810 3.900 28,013 -0.01(-0.26%)
Jan 06, 2017 4.080 4.110 3.850 3.910 31,871 -0.09(-2.25%)
Jan 05, 2017 4.210 4.340 3.980 4.000 19,956 -0.22(-5.21%)
Jan 04, 2017 4.190 4.240 4.150 4.220 37,613 +0.02(+0.48%)
Jan 03, 2017 4.400 4.450 4.150 4.200 54,064 -0.19(-4.33%)
Dec 30, 2016 4.390 4.390 4.390 0 -0.37(-7.77%)
Dec 29, 2016 4.310 4.870 4.160 4.760 79,694 +0.44(+10.19%)
Dec 28, 2016 4.260 4.450 4.200 4.320 105,225 +0.01(+0.23%)
Dec 27, 2016 4.240 4.340 4.170 4.310 49,366 -0.02(-0.46%)
Dec 23, 2016 4.330 4.330 4.330 0 +0.23(+5.61%)
Dec 22, 2016 4.110 4.160 3.990 4.100 44,899 -0.06(-1.44%)
Dec 21, 2016 4.100 4.180 4.040 4.160 38,826 +0.01(+0.24%)
Dec 20, 2016 4.010 4.260 4.000 4.150 56,268 +0.08(+1.97%)
Dec 19, 2016 4.230 4.260 4.030 4.070 101,848 +0.03(+0.74%)
Dec 16, 2016 4.050 4.100 4.010 4.040 104,523 +0.01(+0.25%)
Dec 15, 2016 3.960 4.060 3.920 4.030 29,079 +0.04(+1.00%)
Dec 14, 2016 4.000 4.190 3.940 3.990 33,256 -0.06(-1.48%)
Dec 13, 2016 4.060 4.079 3.860 4.050 94,449 -0.04(-0.98%)
Dec 12, 2016 4.300 4.300 4.050 4.090 54,918 -0.19(-4.44%)
Dec 09, 2016 4.300 4.300 4.230 4.280 64,171 -0.04(-0.93%)
Dec 08, 2016 4.270 4.390 4.260 4.320 48,788 +0.03(+0.70%)
Dec 07, 2016 4.260 4.425 4.250 4.290 27,940 -0.01(-0.23%)
Dec 06, 2016 4.300 4.300 4.220 4.300 43,774 +0.00(+0.00%)
Dec 05, 2016 4.280 4.310 4.230 4.300 47,424 +0.03(+0.70%)
Dec 02, 2016 4.300 4.300 4.250 4.270 17,178 -0.03(-0.70%)
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.