Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALLEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.56 | 0.11 | 3.19% | 3.45 | 3.56 | 3.38 | 16,207 |
| May 09 2024 | 3.45 | 0.02 | 0.58% | 3.47 | 3.48 | 3.36 | 8,805 |
| May 08 2024 | 3.43 | 0.01 | 0.29% | 3.44 | 3.47 | 3.35 | 4,357 |
| May 07 2024 | 3.42 | -0.02 | -0.58% | 3.44 | 3.44 | 3.34 | 8,169 |
| May 06 2024 | 3.44 | 0.14 | 4.24% | 3.28 | 3.45 | 3.28 | 12,319 |
| May 03 2024 | 3.30 | -0.07 | -2.08% | 3.30 | 3.37 | 3.29 | 3,186 |
| May 02 2024 | 3.37 | 0.02 | 0.60% | 3.39 | 3.39 | 3.23 | 3,866 |
| Apr 30 2024 | 3.35 | -0.06 | -1.76% | 3.41 | 3.41 | 3.18 | 8,813 |
| Apr 29 2024 | 3.41 | 0.00 | 0.00% | 3.42 | 3.50 | 3.35 | 8,512 |
| Apr 26 2024 | 3.41 | 0.02 | 0.59% | 3.40 | 3.41 | 3.36 | 5,162 |
| Apr 25 2024 | 3.39 | 0.08 | 2.42% | 3.27 | 3.42 | 3.27 | 8,832 |
| Apr 24 2024 | 3.31 | 0.07 | 2.16% | 3.28 | 3.32 | 3.24 | 8,302 |
| Apr 23 2024 | 3.24 | -0.02 | -0.61% | 3.30 | 3.30 | 3.21 | 9,935 |
| Apr 22 2024 | 3.26 | 0.10 | 3.16% | 3.15 | 3.26 | 3.08 | 12,006 |
| Apr 19 2024 | 3.16 | -0.11 | -3.36% | 3.28 | 3.30 | 3.15 | 19,073 |
| Apr 18 2024 | 3.27 | -0.07 | -2.10% | 3.42 | 3.42 | 3.26 | 6,180 |
| Apr 17 2024 | 3.34 | 0.01 | 0.30% | 3.40 | 3.40 | 3.32 | 2,965 |
| Apr 16 2024 | 3.33 | -0.06 | -1.77% | 3.29 | 3.38 | 3.19 | 26,506 |
| Apr 15 2024 | 3.39 | 0.00 | 0.00% | 3.37 | 3.39 | 3.25 | 14,734 |
| Apr 12 2024 | 3.39 | -0.01 | -0.29% | 3.40 | 3.50 | 3.33 | 20,120 |
| Apr 11 2024 | 3.40 | -0.13 | -3.68% | 3.52 | 3.63 | 3.40 | 18,020 |
| Apr 10 2024 | 3.53 | -0.02 | -0.56% | 3.55 | 3.60 | 3.53 | 7,103 |
| Apr 09 2024 | 3.55 | -0.01 | -0.28% | 3.58 | 3.61 | 3.50 | 12,089 |
| Apr 08 2024 | 3.56 | 0.07 | 2.01% | 3.56 | 3.56 | 3.41 | 5,314 |
| Apr 05 2024 | 3.49 | 0.09 | 2.65% | 3.39 | 3.53 | 3.32 | 10,671 |
| Apr 04 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.44 | 3.35 | 2,968 |
| Apr 03 2024 | 3.40 | 0.00 | 0.00% | 3.39 | 3.47 | 3.24 | 6,593 |
| Apr 02 2024 | 3.40 | 0.01 | 0.29% | 3.37 | 3.44 | 3.23 | 20,890 |
| Mar 28 2024 | 3.39 | -0.08 | -2.31% | 3.47 | 3.47 | 3.37 | 7,321 |
| Mar 27 2024 | 3.47 | -0.03 | -0.72% | 3.505 | 3.565 | 3.38 | 23,185 |
| Mar 26 2024 | 3.495 | 0.04 | 1.01% | 3.46 | 3.515 | 3.405 | 18,319 |
| Mar 25 2024 | 3.46 | -0.14 | -3.89% | 3.54 | 3.59 | 3.38 | 22,171 |
| Mar 22 2024 | 3.60 | -0.17 | -4.38% | 3.745 | 3.745 | 3.47 | 26,157 |
| Mar 21 2024 | 3.765 | 0.01 | 0.13% | 3.76 | 3.79 | 3.70 | 10,191 |
| Mar 20 2024 | 3.76 | 0.04 | 1.08% | 3.74 | 3.80 | 3.72 | 11,804 |
| Mar 19 2024 | 3.72 | -0.02 | -0.53% | 3.74 | 3.78 | 3.685 | 11,922 |
| Mar 18 2024 | 3.74 | 0.20 | 5.65% | 3.58 | 3.85 | 3.535 | 25,633 |
| Mar 15 2024 | 3.54 | 0.06 | 1.72% | 3.475 | 3.57 | 3.45 | 7,105 |
| Mar 14 2024 | 3.48 | -0.02 | -0.57% | 3.525 | 3.525 | 3.425 | 9,061 |
| Mar 13 2024 | 3.50 | 0.04 | 1.01% | 3.465 | 3.52 | 3.445 | 5,376 |
| Mar 12 2024 | 3.465 | 0.09 | 2.82% | 3.37 | 3.465 | 3.355 | 8,075 |
| Mar 11 2024 | 3.37 | -0.11 | -3.02% | 3.50 | 3.50 | 3.325 | 17,612 |
| Mar 08 2024 | 3.475 | -0.03 | -0.71% | 3.495 | 3.50 | 3.44 | 6,318 |
| Mar 07 2024 | 3.50 | -0.08 | -2.10% | 3.57 | 3.58 | 3.465 | 6,545 |
| Mar 06 2024 | 3.575 | 0.05 | 1.27% | 3.53 | 3.575 | 3.51 | 3,297 |
| Mar 05 2024 | 3.53 | -0.09 | -2.49% | 3.60 | 3.60 | 3.44 | 11,180 |
| Mar 04 2024 | 3.62 | -0.03 | -0.82% | 3.675 | 3.675 | 3.535 | 5,700 |
| Mar 01 2024 | 3.65 | 0.02 | 0.55% | 3.64 | 3.68 | 3.62 | 10,676 |
| Feb 29 2024 | 3.63 | 0.08 | 2.25% | 3.57 | 3.64 | 3.53 | 6,117 |
| Feb 28 2024 | 3.55 | 0.07 | 1.87% | 3.49 | 3.565 | 3.47 | 8,032 |
| Feb 27 2024 | 3.485 | -0.09 | -2.38% | 3.53 | 3.53 | 3.41 | 16,975 |
| Feb 26 2024 | 3.57 | -0.06 | -1.65% | 3.61 | 3.61 | 3.53 | 5,299 |
| Feb 23 2024 | 3.63 | 0.31 | 9.17% | 3.355 | 3.64 | 3.355 | 20,707 |
| Feb 22 2024 | 3.325 | -0.09 | -2.64% | 3.38 | 3.40 | 3.26 | 27,515 |
| Feb 21 2024 | 3.415 | -0.13 | -3.53% | 3.535 | 3.535 | 3.365 | 33,873 |
| Feb 20 2024 | 3.54 | -0.24 | -6.23% | 3.55 | 3.60 | 3.36 | 42,133 |
| Feb 19 2024 | 3.775 | 0.00 | 0.00% | 3.775 | 3.775 | 3.775 | 0.00 |
| Feb 16 2024 | 3.775 | -0.03 | -0.66% | 3.795 | 3.80 | 3.755 | 7,760 |
| Feb 15 2024 | 3.80 | 0.00 | 0.13% | 3.775 | 3.80 | 3.755 | 13,390 |
| Feb 14 2024 | 3.795 | 0.11 | 2.85% | 3.685 | 3.89 | 3.685 | 46,191 |
| Feb 13 2024 | 3.69 | 0.03 | 0.82% | 3.66 | 3.69 | 3.585 | 19,780 |
| Feb 12 2024 | 3.66 | 0.15 | 4.13% | 3.55 | 3.67 | 3.545 | 21,462 |
