Analysts International Corporation (ANLY)

3.92 +0.12  +3.16%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Analysts International Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.90 3.94 3.85 3.92 8818
May 24, 2012 3.85 3.91 3.78 3.80 24020
May 23, 2012 3.80 3.94 3.75 3.89 11500
May 22, 2012 3.85 3.88 3.80 3.80 8440
May 21, 2012 3.86 3.87 3.802 3.85 19181
May 18, 2012 3.81 3.90 3.79 3.85 50324
May 17, 2012 3.801 3.820 3.76 3.80 49852
May 16, 2012 3.83 3.91 3.78 3.80 24856
May 15, 2012 3.90 3.95 3.76 3.800 25622
May 14, 2012 3.93 4.00 3.86 3.90 35965
May 11, 2012 3.95 4.04 3.914 3.95 58617
May 10, 2012 4.29 4.29 4.05 4.09 48922
May 9, 2012 4.19 4.344 4.16 4.25 26672
May 8, 2012 4.16 4.205 4.132 4.15 15427
May 7, 2012 4.11 4.17 3.99 4.15 87362
May 4, 2012 4.40 4.45 4.12 4.24 118071
May 3, 2012 4.96 5.030 4.85 4.99 37569
May 2, 2012 4.68 4.90 4.68 4.87 15611
May 1, 2012 4.88 4.90 4.82 4.855 13756
April 30, 2012 4.77 4.96 4.75 4.89 3038
April 27, 2012 4.96 5.000 4.90 4.97 5500
April 26, 2012 4.82 5.02 4.790 4.99 34041
April 25, 2012 4.90 4.90 4.75 4.82 6804
April 24, 2012 4.71 4.95 4.70 4.89 46753
April 23, 2012 4.78 4.90 4.76 4.79 21340
April 20, 2012 4.89 5.04 4.822 4.90 3446
April 19, 2012 4.908 4.97 4.80 4.94 75130
April 18, 2012 4.70 4.894 4.70 4.80 18608
April 17, 2012 4.88 4.98 4.60 4.75 55073
April 16, 2012 5.13 5.20 4.53 4.87 86983
April 13, 2012 5.21 5.21 5.081 5.17 24477
April 12, 2012 5.15 5.35 5.05 5.15 23396
April 11, 2012 5.16 5.35 5.14 5.14 2787
April 10, 2012 5.28 5.35 5.075 5.12 23460
April 9, 2012 5.32 5.409 5.242 5.28 19177
April 5, 2012 5.34 5.42 5.30 5.395 16373
April 4, 2012 5.42 5.48 5.35 5.35 1910
April 3, 2012 5.40 5.48 5.35 5.40 9834
April 2, 2012 5.43 5.53 5.30 5.45 50310
March 30, 2012 5.48 5.490 5.38 5.46 18404
March 29, 2012 5.45 5.49 5.32 5.49 18862
March 28, 2012 5.52 5.54 5.40 5.45 31934
March 27, 2012 5.54 5.54 5.46 5.52 22910
March 26, 2012 5.46 5.59 5.45 5.53 49382
March 22, 2012 5.46 5.510 5.45 5.47 11675
March 21, 2012 5.54 5.618 5.48 5.51 27274
March 20, 2012 5.76 5.77 5.50 5.51 12945
March 19, 2012 5.59 5.76 5.42 5.76 30702
March 16, 2012 5.80 5.85 5.57 5.57 11542
March 15, 2012 5.64 5.78 5.64 5.78 4980
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ANLY News

$ANLY filed latest Quarterly Report http://stks.co/3fBj
about 24 days ago by MarketBrief
RT @flare9x $INOD http://stks.co/1p9X Long over 3.95/great find - hope that wold be another $ANLY or $PZZI, still holding second 1/2 $ANLY
about 140 days ago by ivan_bg
@flare9x hey, check your $ANLY today! I sold 300 shares for $250 gain - still keep 200sh. - thanks for drawing my attention to this stock
about 160 days ago by ivan_bg
$ANLY wowzas
about 160 days ago by Lance0333
$ANLY popping!
about 160 days ago by Lance0333
$ANLY has a low float but great looking chart
about 164 days ago by Lance0333
$ANLY looks good to continue popping...another low vulme stock
about 167 days ago by Lance0333
@flare9x I bought for fun today 500 shares of $ANLY $5.02 - I thought momo stock, low vol pulback to $5 former strong resistance, 20MA
about 170 days ago by ivan_bg
$ANLY very thin but has legs
about 173 days ago by Kleinfeld
RT @flare9x K longed $ZIGO - stop below 16.03 3.2% risk..../dude, you're killing it $ZIGO, $ANLY
about 173 days ago by ivan_bg
RT @flare9x Covered $AMZN flat only have $ANLY left/ congrats on $ANLY
about 174 days ago by ivan_bg
$ANLY http://stks.co/1NMj have super small position on stop below 4.73 (3.5% risk) has a shot through 5
about 175 days ago by flare9x
RT @flare9x Long thin name $ANLY - small position - stop below 4.73 - risking 3.5%/that's reeeeeeally thin! - great chart, though
about 177 days ago by ivan_bg
$ANLY http://stks.co/1MXR Long over 5
about 177 days ago by flare9x
Analysts International rises 27.4%
Nov 04, 10:00AM FlyOnTheWall
Analysts International rises 32.9%
Nov 04, 9:00AM FlyOnTheWall
$ANLY filed latest Quarterly Report http://stks.co/xa8
about 206 days ago by MarketBrief
Analysts International names Bill Wolff as CFO
Aug 04, 10:14AM FlyOnTheWall
$ANLY large % mover poll: 2.22 or 2.16 http://stk.ly/frAY3q
about 551 days ago by PollBB

Recent Quotes

Symbol Price Chg Chg % Market Cap
ANLY 3.92 +0.12 +3.16% 19.72M
ANIK 13.63 +0.02 +0.15% 186.32M
ANH 6.73 +0.02 +0.30% 909.56M
ANGO 12.20 -0.13 -1.05% 306.46M
ANGN 5.85 +0.20 +3.54% 22.93M
ANF 36.23 +0.94 +2.66% 3.069B
ANEN 19.05 +0.06 +0.32% 283.65M
ASPS 57.98 -1.04 -1.76% 1.352B
ASP 11.61 -0.05 -0.46%
ASNA 18.90 -0.02 -0.11% 2.896B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close