Alj Regional Hold (NQ: ALJJ )

1.420 USD -0.080 (-5.33%)
Official Closing Price Updated: 5:01 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 1.400 1.463 1.370 1.450 305,300 +0.00(+0.00%)
Mar 31, 2021 1.450 1.480 1.410 1.450 104,284 +0.00(+0.00%)
Mar 30, 2021 1.390 1.460 1.350 1.450 195,532 +0.04(+2.84%)
Mar 29, 2021 1.420 1.480 1.400 1.410 202,760 -0.01(-0.70%)
Mar 26, 2021 1.540 1.540 1.400 1.420 104,500 -0.03(-2.07%)
Mar 25, 2021 1.483 1.483 1.350 1.450 347,136 -0.04(-2.68%)
Mar 24, 2021 1.400 1.520 1.400 1.490 418,682 +0.10(+7.19%)
Mar 23, 2021 1.560 1.560 1.390 1.390 323,244 -0.17(-10.90%)
Mar 22, 2021 1.520 1.590 1.500 1.560 655,431 +0.04(+2.63%)
Mar 19, 2021 1.460 1.580 1.431 1.520 380,900 +0.06(+4.11%)
Mar 18, 2021 1.460 1.510 1.430 1.460 129,022 -0.05(-3.31%)
Mar 17, 2021 1.500 1.610 1.460 1.510 453,085 -0.02(-1.31%)
Mar 16, 2021 1.490 1.560 1.480 1.530 219,422 +0.05(+3.38%)
Mar 15, 2021 1.410 1.490 1.400 1.480 197,022 +0.09(+6.47%)
Mar 12, 2021 1.440 1.475 1.380 1.390 284,400 -0.10(-6.71%)
Mar 11, 2021 1.440 1.520 1.410 1.490 527,317 +0.08(+5.67%)
Mar 10, 2021 1.380 1.430 1.370 1.410 97,060 +0.04(+2.92%)
Mar 09, 2021 1.340 1.430 1.340 1.370 268,752 +0.06(+4.58%)
Mar 08, 2021 1.280 1.400 1.280 1.310 280,646 +0.00(+0.00%)
Mar 05, 2021 1.320 1.360 1.250 1.310 366,700 +0.02(+1.55%)
Mar 04, 2021 1.370 1.390 1.290 1.290 457,379 -0.11(-7.86%)
Mar 03, 2021 1.460 1.470 1.360 1.400 246,941 -0.06(-4.11%)
Mar 02, 2021 1.520 1.550 1.460 1.460 149,603 -0.04(-2.67%)
Mar 01, 2021 1.440 1.540 1.430 1.500 297,651 +0.03(+2.04%)
Feb 26, 2021 1.520 1.540 1.430 1.470 298,000 -0.04(-2.65%)
Feb 25, 2021 1.650 1.690 1.500 1.510 450,569 -0.18(-10.65%)
Feb 24, 2021 1.500 1.750 1.500 1.690 1,164,538 +0.23(+15.75%)
Feb 23, 2021 1.520 1.530 1.400 1.460 516,901 -0.17(-10.43%)
Feb 22, 2021 1.600 1.750 1.550 1.630 685,406 +0.02(+1.24%)
Feb 19, 2021 1.670 1.730 1.610 1.610 589,000 -0.08(-4.73%)
Feb 18, 2021 1.760 1.800 1.620 1.690 1,148,261 -0.13(-7.14%)
Feb 17, 2021 1.690 1.870 1.690 1.820 3,025,100 -0.21(-10.34%)
Feb 16, 2021 2.070 2.780 1.830 2.030 71,282,171 +0.70(+52.63%)
Feb 12, 2021 1.440 1.450 1.290 1.330 590,900 -0.09(-6.34%)
Feb 11, 2021 1.350 1.440 1.350 1.420 130,341 +0.06(+4.41%)
Feb 10, 2021 1.420 1.440 1.320 1.360 118,041 -0.03(-2.16%)
Feb 09, 2021 1.410 1.420 1.380 1.390 70,953 +0.00(+0.00%)
Feb 08, 2021 1.370 1.420 1.340 1.390 197,366 +0.04(+2.96%)
Feb 05, 2021 1.300 1.350 1.290 1.350 117,800 +0.05(+3.85%)
Feb 04, 2021 1.290 1.340 1.280 1.300 129,633 +0.04(+3.17%)
Feb 03, 2021 1.250 1.260 1.230 1.260 91,915 +0.02(+1.61%)
Feb 02, 2021 1.260 1.300 1.220 1.240 156,481 +0.02(+1.64%)
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.