Chronicle Journal: Finance

Alj Regional Hold (NQ: ALJJ )

1.690 USD +0.230 (+15.75%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 1.170 1.250 1.170 1.220 45,043 +0.05(+4.27%)
Jan 29, 2021 1.270 1.270 1.141 1.170 72,600 -0.06(-4.88%)
Jan 28, 2021 1.270 1.280 1.200 1.230 45,977 -0.04(-3.15%)
Jan 27, 2021 1.320 1.320 1.260 1.270 65,674 -0.06(-4.51%)
Jan 26, 2021 1.320 1.340 1.260 1.330 83,876 +0.03(+2.31%)
Jan 25, 2021 1.310 1.350 1.260 1.300 149,977 +0.02(+1.56%)
Jan 22, 2021 1.320 1.360 1.260 1.280 73,100 -0.07(-5.19%)
Jan 21, 2021 1.330 1.370 1.320 1.350 74,772 +0.04(+3.05%)
Jan 20, 2021 1.290 1.370 1.270 1.310 155,962 +0.04(+3.15%)
Jan 19, 2021 1.260 1.310 1.230 1.270 66,637 +0.04(+3.25%)
Jan 15, 2021 1.360 1.364 1.210 1.230 164,700 -0.14(-10.22%)
Jan 14, 2021 1.300 1.417 1.300 1.370 237,716 +0.05(+3.79%)
Jan 13, 2021 1.220 1.320 1.200 1.320 274,390 +0.13(+10.92%)
Jan 12, 2021 1.230 1.250 1.180 1.190 150,155 +0.01(+0.85%)
Jan 11, 2021 1.140 1.190 1.140 1.180 138,052 +0.04(+3.96%)
Jan 08, 2021 1.160 1.170 1.130 1.135 42,500 -0.02(-2.16%)
Jan 07, 2021 1.140 1.180 1.130 1.160 63,818 +0.03(+2.65%)
Jan 06, 2021 1.130 1.170 1.130 1.130 111,270 +0.00(+0.00%)
Jan 05, 2021 1.130 1.140 1.090 1.130 66,068 +0.00(+0.44%)
Jan 04, 2021 1.110 1.130 1.101 1.125 64,013 +0.02(+2.27%)
Dec 31, 2020 1.100 1.100 1.100 1,430,682 +0.00(+0.00%)
Dec 30, 2020 1.050 1.240 1.040 1.100 1,430,682 +0.05(+4.76%)
Dec 29, 2020 1.040 1.060 1.000 1.050 49,570 +0.02(+1.94%)
Dec 28, 2020 1.060 1.100 1.030 1.030 140,202 -0.03(-3.29%)
Dec 24, 2020 1.060 1.100 1.030 1.065 65,600 +0.02(+2.40%)
Dec 23, 2020 1.030 1.070 1.020 1.040 139,332 +0.02(+1.96%)
Dec 22, 2020 1.010 1.050 1.000 1.020 104,793 +0.01(+0.99%)
Dec 21, 2020 1.000 1.080 0.9711 1.010 415,550 -0.05(-4.72%)
Dec 18, 2020 1.230 1.320 1.050 1.060 1,202,700 -0.13(-10.92%)
Dec 17, 2020 1.170 1.220 1.155 1.190 95,998 +0.02(+1.71%)
Dec 16, 2020 1.140 1.200 1.130 1.170 65,133 +0.03(+2.63%)
Dec 15, 2020 1.130 1.160 1.015 1.140 48,721 -0.01(-0.87%)
Dec 14, 2020 1.120 1.160 1.100 1.150 53,624 -0.01(-0.86%)
Dec 11, 2020 1.130 1.170 1.130 1.160 49,500 +0.03(+2.65%)
Dec 10, 2020 1.140 1.150 1.050 1.130 92,200 +0.01(+0.89%)
Dec 09, 2020 1.170 1.190 1.090 1.120 166,840 -0.04(-3.45%)
Dec 08, 2020 1.180 1.180 1.109 1.160 73,355 -0.02(-1.69%)
Dec 07, 2020 1.140 1.230 1.140 1.180 320,540 +0.05(+4.42%)
Dec 04, 2020 1.050 1.160 1.040 1.130 123,300 +0.09(+8.65%)
Dec 03, 2020 0.9990 1.090 0.9802 1.040 247,276 +0.03(+2.97%)
Dec 02, 2020 0.9800 1.015 0.9500 1.010 103,739 +0.05(+5.10%)
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.