Quantcast

Historical Stock Prices

ALGR 
$9.83
*  
0.01
0.1%
Get ALGR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ALGR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 9.83 9.83 9.83 9.83 500
01/17/2019 9.84 9.84 9.84 9.84 00
01/16/2019 9.83 9.85 9.83 9.84 548
01/15/2019 9.85 9.85 9.85 9.85 00
01/14/2019 9.85 9.85 9.85 9.85 00
01/11/2019 9.82 9.89 9.77 9.85 314,102
01/10/2019 9.82 9.82 9.82 9.82 00
01/09/2019 9.8 9.82 9.79 9.82 307,239
01/08/2019 9.78 9.82 9.78 9.82 473,789
01/07/2019 9.76 9.8 9.75 9.8 1,827,780
01/04/2019 9.8 9.81 9.76 9.79 18,423
01/03/2019 9.83 9.84 9.82 9.82 1,128
01/02/2019 9.82 9.85 9.75 9.7599 8,431
12/31/2018 9.756 9.76 9.75 9.75 4,072
12/28/2018 9.77 9.77 9.77 9.77 00
12/27/2018 9.75 9.8 9.75 9.77 4,966
12/26/2018 9.74 9.8 9.74 9.76 173,974
12/24/2018 9.68 9.8 9.68 9.74 36,838
12/21/2018 9.7 9.79 9.65 9.65 26,196
12/20/2018 9.66 9.75 9.65 9.68 80,705
12/19/2018 9.725 9.76 9.68 9.68 39,065
12/18/2018 9.75 9.76 9.7 9.7 9,669
12/17/2018 9.6 9.6 9.6 9.6 1,338
12/14/2018 9.75 9.75 9.75 9.75 400
12/13/2018 9.75 9.75 9.75 9.75 1,000
12/12/2018 9.77 9.8 9.75 9.75 113,400
12/11/2018 9.74 9.78 9.74 9.78 102,470
12/10/2018 9.73 9.73 9.73 9.73 00
12/07/2018 9.73 9.73 9.73 9.73 00
12/06/2018 9.74 9.76 9.73 9.73 4,549
12/04/2018 9.74 9.77 9.73 9.73 8,046
12/03/2018 9.73 9.75 9.73 9.74 13,801
11/30/2018 9.69 9.75 9.69 9.73 6,450
11/29/2018 9.7 9.73 9.7 9.715 404,100
11/28/2018 9.72 9.76 9.71 9.71 7,603
11/27/2018 9.78 9.78 9.78 9.78 00
11/26/2018 9.75 9.8 9.74 9.78 3,810
11/23/2018 9.75 9.75 9.75 9.75 1,103
11/21/2018 9.75 9.75 9.66 9.73 15,826
11/20/2018 9.66 9.75 9.65 9.72 195,398
11/19/2018 9.64 9.66 9.64 9.66 139,890
11/16/2018 9.62 9.66 9.62 9.64 7,702
11/15/2018 9.61 9.62 9.6 9.62 2,946
11/14/2018 9.61 9.63 9.61 9.62 2,157
11/13/2018 9.64 9.64 9.64 9.64 00
11/12/2018 9.61 9.641 9.61 9.64 60,807
11/09/2018 9.61 9.62 9.6 9.62 6,197
11/08/2018 9.62 9.63 9.6 9.61 4,900
11/07/2018 9.61 9.61 9.61 9.61 503
11/06/2018 9.61 9.62 9.61 9.62 8,000
11/05/2018 9.61 9.62 9.61 9.62 18,000
11/02/2018 9.59 9.6 9.59 9.6 9,500
11/01/2018 9.59 9.5999 9.59 9.59 2,900
10/31/2018 9.6 9.6 9.6 9.6 369
10/30/2018 9.6 9.63 9.6 9.62 4,878
10/29/2018 9.59 9.61 9.58 9.6 134,869
10/26/2018 9.57 9.6 9.57 9.58 147,829
10/25/2018 9.58 9.58 9.53 9.53 1,100
10/24/2018 9.56 9.61 9.5 9.55 17,018
10/23/2018 9.57 9.57 9.57 9.57 00
10/22/2018 9.57 9.57 9.57 9.57 00
10/19/2018 9.57 9.57 9.57 9.57 00
10/18/2018 9.57 9.57 9.57 9.57 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio