|
Closing price on 2/10/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
10,000 |
| Split-adjusted Price |
2.73 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
2.73
|
10,000
|
|
|
2/9/2017
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.64
|
12,000
|
|
|
2/8/2017
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.09
|
2.82
|
11,100
|
|
|
2/7/2017
|
+0.10 / +3.45%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.85
|
2.64
|
3,700
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.55
|
5,800
|
|
|
2/3/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.55
|
0
|
|
|
2/2/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.55
|
16,300
|
|
|
1/25/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.29
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.67
|
2.29
|
900
|
|
|
1/20/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.29
|
0
|
|
|
1/19/2017
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.29
|
1,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/16/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.47
|
2,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/9/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
100
|
|
|
1/6/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
0
|
|
|
1/5/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
2,100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
1,200
|
|
|
12/30/2016
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.47
|
4,611
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.64
|
0
|
|
|
12/28/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
2.64
|
364
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
12/26/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.77
|
2.47
|
10,500
|
|
|
12/23/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.55
|
100
|
|
|