Alj Regional Hold (NQ: ALJJ )

1.070 USD -0.020 (-1.83%)
Official Closing Price Updated: 4:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.100 1.140 1.060 1.070 113,294 -0.02(-1.83%)
Nov 24, 2020 1.090 1.130 1.060 1.090 81,692 -0.02(-1.80%)
Nov 23, 2020 1.120 1.133 1.070 1.110 114,299 +0.00(+0.00%)
Nov 20, 2020 1.090 1.120 1.050 1.110 134,300 +0.04(+3.74%)
Nov 19, 2020 1.100 1.140 1.060 1.070 144,921 -0.03(-2.73%)
Nov 18, 2020 1.190 1.230 1.060 1.100 136,184 -0.09(-7.56%)
Nov 17, 2020 1.210 1.230 1.190 1.190 90,074 -0.03(-2.46%)
Nov 16, 2020 1.240 1.240 1.170 1.220 35,150 -0.01(-0.81%)
Nov 13, 2020 1.240 1.240 1.194 1.230 27,600 +0.01(+0.82%)
Nov 12, 2020 1.240 1.240 1.200 1.220 76,648 +0.01(+0.83%)
Nov 11, 2020 1.160 1.220 1.160 1.210 55,961 +0.05(+4.31%)
Nov 10, 2020 1.120 1.180 1.120 1.160 25,848 +0.03(+2.65%)
Nov 09, 2020 1.090 1.180 1.080 1.130 64,405 +0.00(+0.00%)
Nov 06, 2020 1.120 1.180 1.110 1.130 63,000 -0.01(-0.88%)
Nov 05, 2020 1.120 1.170 1.100 1.140 29,046 +0.03(+2.70%)
Nov 04, 2020 1.090 1.170 1.060 1.110 79,627 +0.03(+2.78%)
Nov 03, 2020 1.030 1.100 1.020 1.080 34,625 +0.04(+3.85%)
Nov 02, 2020 1.030 1.056 0.9965 1.040 35,556 +0.01(+0.97%)
Oct 30, 2020 1.020 1.040 0.9792 1.030 117,200 +0.01(+0.98%)
Oct 29, 2020 1.020 1.090 1.015 1.020 101,288 -0.01(-0.97%)
Oct 28, 2020 1.060 1.090 1.000 1.030 91,806 -0.03(-2.83%)
Oct 27, 2020 1.040 1.110 1.020 1.060 83,230 -0.01(-0.93%)
Oct 26, 2020 1.060 1.110 1.040 1.070 87,602 +0.01(+0.94%)
Oct 23, 2020 1.070 1.120 1.060 1.060 69,600 -0.01(-0.93%)
Oct 22, 2020 1.080 1.150 1.060 1.070 288,503 +0.08(+8.08%)
Oct 21, 2020 0.9500 1.000 0.9500 0.9900 87,106 +0.04(+3.87%)
Oct 20, 2020 0.9900 1.010 0.9050 0.9531 151,213 -0.03(-2.74%)
Oct 19, 2020 0.9700 1.010 0.9700 0.9800 78,586 +0.01(+1.34%)
Oct 16, 2020 0.9700 1.020 0.9500 0.9670 398,400 -0.03(-3.30%)
Oct 15, 2020 0.9460 1.280 0.9400 1.000 3,198,727 +0.02(+2.15%)
Oct 14, 2020 0.9521 0.9900 0.9521 0.9790 87,347 +0.03(+2.94%)
Oct 13, 2020 0.9512 0.9900 0.9400 0.9510 124,730 -0.05(-4.85%)
Oct 12, 2020 0.9600 1.010 0.9527 0.9995 159,693 -0.01(-1.04%)
Oct 09, 2020 0.9310 1.040 0.9310 1.010 245,700 -0.03(-2.88%)
Oct 08, 2020 1.060 1.120 0.9300 1.040 2,427,740 +0.21(+25.30%)
Oct 07, 2020 0.8600 0.8700 0.8100 0.8300 961,124 -0.03(-3.20%)
Oct 06, 2020 0.8174 0.8670 0.8174 0.8574 94,784 +0.05(+6.18%)
Oct 05, 2020 0.8500 0.8880 0.8000 0.8075 32,314 -0.02(-2.36%)
Oct 02, 2020 0.7910 0.8810 0.7610 0.8270 159,400 +0.04(+4.55%)
Oct 01, 2020 0.7652 0.8283 0.7370 0.7910 59,619 +0.07(+9.09%)
Sep 30, 2020 0.7300 0.7750 0.7201 0.7251 81,415 +0.00(+0.29%)
Sep 29, 2020 0.7197 0.7561 0.7197 0.7230 16,518 +0.01(+1.40%)
Sep 28, 2020 0.7472 0.7710 0.7053 0.7130 26,882 -0.05(-6.18%)
Sep 25, 2020 0.7500 0.7650 0.7050 0.7600 76,100 +0.01(+1.35%)
Sep 24, 2020 0.7753 0.7800 0.7307 0.7499 52,873 -0.03(-3.86%)
Sep 23, 2020 0.8026 0.8026 0.7706 0.7800 28,259 -0.01(-1.27%)
Sep 22, 2020 0.8100 0.8100 0.7700 0.7900 17,191 +0.00(+0.00%)
Sep 21, 2020 0.8600 0.8600 0.7500 0.7900 97,124 -0.07(-7.71%)
Sep 18, 2020 0.8400 0.8600 0.8100 0.8560 180,900 +0.02(+1.92%)
Sep 17, 2020 0.9071 0.9071 0.8207 0.8399 89,256 -0.07(-7.20%)
Sep 16, 2020 0.8697 0.9148 0.8500 0.9051 40,564 +0.04(+4.03%)
Sep 15, 2020 0.8700 0.8805 0.8312 0.8700 38,009 +0.00(+0.24%)
Sep 14, 2020 0.9100 0.9101 0.8310 0.8679 118,371 -0.04(-4.63%)
Sep 11, 2020 0.9466 0.9622 0.9001 0.9100 69,200 -0.03(-3.19%)
Sep 10, 2020 0.9900 1.010 0.9400 0.9400 63,376 -0.03(-2.59%)
Sep 09, 2020 0.9500 1.010 0.9302 0.9650 50,080 +0.03(+2.66%)
Sep 08, 2020 0.9704 1.036 0.9302 0.9400 80,186 -0.03(-3.15%)
Sep 04, 2020 1.010 1.031 0.9631 0.9706 77,800 -0.05(-4.84%)
Sep 03, 2020 1.000 1.020 1.000 1.020 30,451 -0.01(-0.97%)
Sep 02, 2020 1.050 1.050 0.9800 1.030 39,851 +0.01(+0.98%)
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.