Alj Regional Hold (NQ: ALJJ )

1.150 USD +0.020 (+1.77%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.770 1.840 1.610 1.810 352,844 -0.03(-1.63%)
Jun 29, 2021 1.730 2.160 1.720 1.840 1,644,529 +0.15(+8.88%)
Jun 28, 2021 1.690 1.700 1.640 1.690 122,351 +0.01(+0.60%)
Jun 25, 2021 1.600 1.680 1.589 1.680 138,152 +0.09(+5.66%)
Jun 24, 2021 1.550 1.620 1.550 1.590 48,254 +0.04(+2.58%)
Jun 23, 2021 1.440 1.590 1.434 1.550 124,853 +0.10(+6.90%)
Jun 22, 2021 1.580 1.580 1.450 1.450 22,520 +0.00(+0.00%)
Jun 21, 2021 1.500 1.500 1.414 1.450 88,874 -0.04(-2.68%)
Jun 18, 2021 1.500 1.540 1.480 1.490 36,393 -0.01(-0.67%)
Jun 17, 2021 1.550 1.550 1.480 1.500 22,470 -0.06(-3.85%)
Jun 16, 2021 1.590 1.630 1.560 1.560 30,810 -0.04(-2.50%)
Jun 15, 2021 1.650 1.650 1.584 1.600 47,614 -0.06(-3.61%)
Jun 14, 2021 1.670 1.680 1.650 1.660 27,230 +0.00(+0.00%)
Jun 11, 2021 1.670 1.670 1.650 1.660 67,593 +0.00(+0.30%)
Jun 10, 2021 1.670 1.680 1.600 1.655 110,327 -0.01(-0.90%)
Jun 09, 2021 1.690 1.690 1.660 1.670 42,543 +0.00(+0.00%)
Jun 08, 2021 1.640 1.690 1.630 1.670 99,644 +0.01(+0.60%)
Jun 07, 2021 1.610 1.660 1.550 1.660 157,556 +0.05(+3.11%)
Jun 04, 2021 1.590 1.630 1.580 1.610 49,176 +0.02(+1.26%)
Jun 03, 2021 1.600 1.600 1.569 1.590 58,722 +0.02(+1.27%)
Jun 02, 2021 1.540 1.660 1.530 1.570 163,733 +0.03(+1.95%)
Jun 01, 2021 1.490 1.540 1.490 1.540 61,543 +0.05(+3.36%)
May 28, 2021 1.490 1.490 1.460 1.490 33,647 +0.02(+1.36%)
May 27, 2021 1.470 1.500 1.460 1.470 90,020 +0.03(+2.08%)
May 26, 2021 1.430 1.450 1.420 1.440 20,866 +0.00(+0.00%)
May 25, 2021 1.430 1.440 1.420 1.440 14,562 +0.01(+0.70%)
May 24, 2021 1.440 1.440 1.390 1.430 51,286 +0.01(+0.70%)
May 21, 2021 1.410 1.440 1.380 1.420 39,163 +0.03(+2.16%)
May 20, 2021 1.380 1.400 1.360 1.390 15,911 +0.00(+0.00%)
May 19, 2021 1.370 1.410 1.350 1.390 44,797 -0.01(-0.71%)
May 18, 2021 1.360 1.420 1.360 1.400 50,327 +0.04(+2.94%)
May 17, 2021 1.360 1.390 1.330 1.360 64,945 +0.01(+0.74%)
May 14, 2021 1.400 1.400 1.330 1.350 52,333 -0.04(-2.88%)
May 13, 2021 1.460 1.480 1.325 1.390 320,567 -0.04(-2.80%)
May 12, 2021 1.400 1.440 1.390 1.430 176,673 +0.01(+0.70%)
May 11, 2021 1.380 1.430 1.350 1.420 71,825 +0.04(+2.90%)
May 10, 2021 1.430 1.440 1.370 1.380 113,706 -0.01(-0.72%)
May 07, 2021 1.390 1.430 1.370 1.390 72,148 +0.05(+3.73%)
May 06, 2021 1.310 1.350 1.290 1.340 66,700 -0.01(-0.74%)
May 05, 2021 1.400 1.410 1.310 1.350 51,955 -0.06(-4.26%)
May 04, 2021 1.400 1.410 1.360 1.410 45,199 -0.02(-1.12%)
May 03, 2021 1.430 1.430 1.370 1.426 75,830 -0.00(-0.29%)
Apr 30, 2021 1.390 1.470 1.340 1.430 106,200 +0.02(+1.42%)
Apr 29, 2021 1.400 1.430 1.390 1.410 60,758 +0.00(+0.00%)
Apr 28, 2021 1.390 1.410 1.370 1.410 20,316 +0.02(+1.44%)
Apr 27, 2021 1.430 1.440 1.370 1.390 39,885 -0.05(-3.47%)
Apr 26, 2021 1.340 1.470 1.330 1.440 214,124 +0.08(+5.88%)
Apr 23, 2021 1.370 1.370 1.340 1.360 32,900 -0.01(-0.73%)
Apr 22, 2021 1.340 1.390 1.330 1.370 66,785 +0.03(+2.24%)
Apr 21, 2021 1.320 1.340 1.280 1.340 160,181 +0.04(+3.08%)
Apr 20, 2021 1.320 1.350 1.280 1.300 105,533 -0.02(-1.52%)
Apr 19, 2021 1.320 1.350 1.310 1.320 58,293 -0.03(-2.22%)
Apr 16, 2021 1.380 1.400 1.310 1.350 155,100 -0.07(-4.93%)
Apr 15, 2021 1.420 1.440 1.400 1.420 142,902 +0.00(+0.00%)
Apr 14, 2021 1.470 1.490 1.400 1.420 117,749 -0.08(-5.33%)
Apr 13, 2021 1.480 1.520 1.460 1.500 110,300 +0.02(+1.35%)
Apr 12, 2021 1.520 1.570 1.450 1.480 128,136 -0.03(-1.99%)
Apr 09, 2021 1.540 1.590 1.500 1.510 189,700 -0.05(-3.21%)
Apr 08, 2021 1.600 1.600 1.530 1.560 85,069 -0.03(-1.89%)
Apr 07, 2021 1.620 1.720 1.530 1.590 455,915 -0.02(-1.24%)
Apr 06, 2021 1.480 1.630 1.450 1.610 310,545 +0.13(+8.78%)
Apr 05, 2021 1.450 1.530 1.410 1.480 242,998 +0.03(+2.07%)
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.