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 (%)
Jul 31, 2019 1.800 1.930 1.750 1.770 24,911 +0.02(+1.14%)
Jul 30, 2019 1.770 1.920 1.750 1.750 13,151 +0.09(+5.42%)
Jul 29, 2019 1.730 1.830 1.660 1.660 4,048 -0.09(-5.14%)
Jul 26, 2019 1.640 1.820 1.640 1.750 48,900 +0.11(+6.71%)
Jul 25, 2019 1.700 1.700 1.610 1.640 18,743 -0.08(-4.65%)
Jul 24, 2019 1.600 1.720 1.550 1.720 8,595 +0.15(+9.55%)
Jul 23, 2019 1.640 1.640 1.570 1.570 3,514 -0.04(-2.48%)
Jul 22, 2019 1.600 1.615 1.600 1.610 3,910 +0.01(+0.63%)
Jul 19, 2019 1.610 1.610 1.600 1.600 500 -0.02(-1.23%)
Jul 18, 2019 1.720 1.740 1.610 1.620 9,742 -0.07(-4.14%)
Jul 17, 2019 1.650 1.750 1.650 1.690 46,232 +0.04(+2.42%)
Jul 16, 2019 1.650 1.660 1.650 1.650 1,208 -0.00(-0.16%)
Jul 15, 2019 1.653 1.653 1.653 1.653 293 -0.02(-1.04%)
Jul 12, 2019 1.740 1.750 1.670 1.670 10,400 -0.03(-1.76%)
Jul 11, 2019 1.740 1.750 1.700 1.700 1,975 -0.05(-2.86%)
Jul 10, 2019 1.690 1.750 1.660 1.750 26,059 +0.06(+3.55%)
Jul 09, 2019 1.570 1.690 1.510 1.690 51,651 +0.11(+6.96%)
Jul 08, 2019 1.600 1.700 1.490 1.580 11,829 +0.02(+1.28%)
Jul 05, 2019 1.500 1.670 1.500 1.560 29,400 +0.07(+4.70%)
Jul 03, 2019 1.500 1.560 1.490 1.490 7,000 -0.04(-2.61%)
Jul 02, 2019 1.460 1.540 1.410 1.530 13,407 +0.08(+5.52%)
Jul 01, 2019 1.499 1.499 1.450 1.450 1,526 -0.10(-6.45%)
Jun 28, 2019 1.428 1.550 1.428 1.550 8,500 +0.10(+6.66%)
Jun 27, 2019 1.500 1.550 1.453 1.453 10,298 -0.07(-4.71%)
Jun 26, 2019 1.500 1.525 1.490 1.525 4,038 -0.03(-2.24%)
Jun 25, 2019 1.410 1.640 1.410 1.560 6,277 +0.04(+2.46%)
Jun 24, 2019 1.630 1.630 1.500 1.522 2,822 +0.00(+0.16%)
Jun 21, 2019 1.490 1.590 1.490 1.520 36,000 -0.05(-3.18%)
Jun 20, 2019 1.470 1.630 1.470 1.570 29,744 +0.16(+11.34%)
Jun 19, 2019 1.410 1.500 1.390 1.410 7,803 -0.04(-2.75%)
Jun 18, 2019 1.450 1.480 1.434 1.450 4,677 +0.00(+0.00%)
Jun 17, 2019 1.400 1.450 1.370 1.450 4,898 +0.08(+5.84%)
Jun 14, 2019 1.350 1.390 1.350 1.370 2,500 +0.00(+0.00%)
Jun 13, 2019 1.360 1.394 1.350 1.370 29,171 -0.03(-2.14%)
Jun 12, 2019 1.450 1.450 1.350 1.400 17,828 -0.07(-4.74%)
Jun 11, 2019 1.550 1.550 1.430 1.470 20,451 -0.04(-2.68%)
Jun 10, 2019 1.510 1.510 1.510 139 +0.00(+0.00%)
Jun 07, 2019 1.510 1.550 1.420 1.510 29,000 +0.04(+2.72%)
Jun 06, 2019 1.420 1.550 1.370 1.470 54,722 +0.12(+8.89%)
Jun 05, 2019 1.320 1.380 1.290 1.350 74,398 +0.02(+1.50%)
Jun 04, 2019 1.350 1.360 1.290 1.330 65,863 +0.05(+3.91%)
Jun 03, 2019 1.380 1.443 1.220 1.280 82,327 -0.12(-8.57%)
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%)
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.