Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.69 +0.19 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.01 20.03 19.32 19.90 40,985 -0.13(-0.65%)
Dec 30, 2019 19.88 20.03 19.01 20.03 37,797 +0.19(+0.97%)
Dec 27, 2019 20.07 20.08 19.76 19.84 35,589 -0.13(-0.65%)
Dec 26, 2019 19.99 20.03 19.92 19.97 8,404 -0.06(-0.30%)
Dec 24, 2019 20.05 20.05 20.03 20.03 1,836 +0.11(+0.57%)
Dec 23, 2019 19.94 20.20 19.91 19.92 18,328 -0.17(-0.87%)
Dec 20, 2019 20.09 20.38 19.82 20.09 578,273 -0.04(-0.22%)
Dec 19, 2019 20.25 20.25 19.92 20.14 77,743 -0.27(-1.32%)
Dec 18, 2019 20.12 20.41 20.10 20.41 106,116 +0.26(+1.29%)
Dec 17, 2019 20.11 20.30 19.72 20.15 121,842 +0.35(+1.79%)
Dec 16, 2019 19.86 20.14 19.69 19.79 123,225 +0.03(+0.18%)
Dec 13, 2019 19.75 19.86 19.49 19.76 70,132 +0.16(+0.79%)
Dec 12, 2019 19.41 19.63 19.40 19.60 28,845 +0.20(+1.03%)
Dec 11, 2019 19.42 19.67 19.40 19.40 23,413 -0.20(-1.02%)
Dec 10, 2019 19.40 19.63 19.13 19.60 34,388 +0.08(+0.40%)
Dec 09, 2019 19.24 19.59 19.24 19.53 52,672 +0.10(+0.49%)
Dec 06, 2019 19.36 19.46 19.05 19.43 19,757 +0.06(+0.31%)
Dec 05, 2019 19.04 19.37 19.04 19.37 23,482 +0.11(+0.58%)
Dec 04, 2019 19.04 19.34 18.86 19.26 35,459 +0.22(+1.14%)
Dec 03, 2019 19.02 19.04 18.77 19.04 20,436 +0.00(+0.00%)
Dec 02, 2019 19.04 19.04 18.69 19.04 26,056 +0.24(+1.29%)
Nov 29, 2019 18.88 18.88 18.80 18.80 1,386 -0.23(-1.23%)
Nov 27, 2019 18.74 19.03 18.74 19.03 2,195 -0.01(-0.05%)
Nov 26, 2019 19.02 19.04 18.65 19.04 23,155 +0.11(+0.59%)
Nov 25, 2019 18.86 18.95 18.72 18.93 21,116 +0.21(+1.11%)
Nov 22, 2019 18.48 18.73 18.48 18.72 27,729 +0.28(+1.50%)
Nov 21, 2019 18.63 18.65 18.44 18.44 15,430 -0.26(-1.37%)
Nov 20, 2019 18.65 18.86 18.65 18.70 10,675 +0.06(+0.30%)
Nov 19, 2019 18.82 18.82 18.63 18.64 2,039 -0.17(-0.92%)
Nov 18, 2019 18.85 18.85 18.62 18.82 1,811 +0.01(+0.05%)
Nov 15, 2019 18.71 18.81 18.61 18.81 17,446 +0.10(+0.55%)
Nov 14, 2019 18.61 18.71 18.61 18.70 5,245 -0.03(-0.16%)
Nov 13, 2019 18.61 18.76 18.61 18.73 4,786 +0.04(+0.21%)
Nov 12, 2019 18.61 18.69 18.61 18.69 1,775 +0.00(+0.00%)
Nov 11, 2019 18.63 18.69 18.61 18.69 6,947 +0.04(+0.23%)
Nov 08, 2019 18.63 18.65 18.63 18.65 693 +0.02(+0.09%)
Nov 07, 2019 18.60 18.73 18.49 18.63 2,447 -0.15(-0.78%)
Nov 06, 2019 18.78 18.78 18.78 18.78 1,331 +0.14(+0.77%)
Nov 05, 2019 18.64 18.64 18.64 2 +0.00(+0.00%)
Nov 04, 2019 18.50 18.81 18.50 18.64 7,861 -0.18(-0.94%)
Nov 01, 2019 18.82 18.82 18.77 18.82 14,673 +0.03(+0.18%)
Oct 31, 2019 18.76 18.82 18.76 18.78 7,110 +0.00(+0.00%)
Oct 30, 2019 18.46 18.81 18.46 18.78 50,072 +0.15(+0.79%)
Oct 29, 2019 18.50 18.76 18.48 18.63 10,284 +0.24(+1.32%)
Oct 28, 2019 18.44 18.44 18.31 18.39 42,055 -0.23(-1.25%)
Oct 25, 2019 18.52 18.63 18.45 18.63 23,685 +0.04(+0.23%)
Oct 24, 2019 18.57 18.85 18.45 18.58 3,176 +0.00(+0.00%)
Oct 23, 2019 18.44 18.58 18.39 18.58 1,674 +0.15(+0.79%)
Oct 22, 2019 18.39 18.60 18.39 18.44 1,101 -0.02(-0.10%)
Oct 21, 2019 18.52 18.52 18.46 18.46 898 -0.10(-0.55%)
Oct 18, 2019 18.39 18.60 18.39 18.56 2,426 +0.15(+0.80%)
Oct 17, 2019 18.42 18.42 18.39 18.41 4,397 -0.14(-0.75%)
Oct 16, 2019 18.56 18.56 18.40 18.55 3,064 +0.07(+0.38%)
Oct 15, 2019 18.56 18.57 18.39 18.48 7,788 -0.11(-0.61%)
Oct 14, 2019 18.60 18.61 18.39 18.59 5,868 -0.13(-0.69%)
Oct 11, 2019 18.40 18.73 18.40 18.72 924 +0.33(+1.79%)
Oct 10, 2019 18.44 18.44 18.39 18.39 7,497 -0.02(-0.09%)
Oct 09, 2019 18.52 18.52 18.31 18.41 838 +0.02(+0.09%)
Oct 08, 2019 18.78 18.78 18.39 18.39 2,597 -0.45(-2.39%)
Oct 07, 2019 18.86 18.86 18.64 18.84 1,528 +0.00(+0.00%)
Oct 04, 2019 18.77 18.86 18.77 18.84 29,809 +0.06(+0.32%)
Oct 03, 2019 18.78 18.81 18.78 18.78 8,180 -0.01(-0.08%)
Oct 02, 2019 18.82 18.84 18.78 18.80 20,642 -0.03(-0.15%)
Oct 01, 2019 18.80 18.95 18.80 18.82 8,524 -0.04(-0.23%)
Sep 30, 2019 18.82 18.91 18.82 18.87 1,771 +0.00(+0.00%)
Sep 27, 2019 18.87 18.91 18.85 18.87 24,841 -0.04(-0.23%)
Sep 26, 2019 18.84 18.91 18.84 18.91 18,094 +0.05(+0.28%)
Sep 25, 2019 19.04 19.04 18.78 18.86 9,538 +0.03(+0.18%)
Sep 24, 2019 18.80 18.87 18.78 18.82 5,759 +0.00(+0.00%)
Sep 23, 2019 18.94 18.94 18.81 18.82 6,820 -0.14(-0.73%)
Sep 20, 2019 18.87 18.98 18.87 18.96 15,482 +0.04(+0.21%)
Sep 19, 2019 19.02 19.02 18.78 18.92 25,006 +0.02(+0.10%)
Sep 18, 2019 18.82 18.99 18.69 18.90 19,908 +0.09(+0.50%)
Sep 17, 2019 18.80 18.81 18.58 18.81 15,766 -0.41(-2.15%)
Sep 16, 2019 19.25 19.25 18.75 19.22 25,332 +0.30(+1.59%)
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.