Alerus Financial Corp (NQ: ALRS )

22.44 +0.50 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.80 22.20 21.43 22.04 40,340 +0.29(+1.33%)
Nov 29, 2022 21.87 22.11 21.58 21.75 18,022 -0.14(-0.64%)
Nov 28, 2022 21.75 21.94 21.71 21.89 17,142 +0.04(+0.17%)
Nov 25, 2022 22.14 22.14 21.85 21.85 3,724 -0.18(-0.80%)
Nov 23, 2022 21.93 22.25 21.90 22.03 16,509 +0.09(+0.42%)
Nov 22, 2022 21.99 22.22 21.68 21.94 13,088 +0.13(+0.60%)
Nov 21, 2022 21.87 21.92 21.61 21.81 16,645 +0.06(+0.26%)
Nov 18, 2022 21.99 21.99 21.43 21.75 30,437 +0.18(+0.82%)
Nov 17, 2022 21.17 21.72 21.17 21.58 24,195 +0.14(+0.65%)
Nov 16, 2022 21.45 21.54 21.17 21.44 20,736 -0.02(-0.09%)
Nov 15, 2022 21.57 21.59 21.29 21.45 25,806 +0.04(+0.17%)
Nov 14, 2022 21.59 21.65 21.23 21.42 24,859 -0.24(-1.12%)
Nov 11, 2022 22.34 22.36 21.15 21.66 47,526 -0.65(-2.92%)
Nov 10, 2022 20.63 22.31 20.58 22.31 66,788 +2.03(+10.01%)
Nov 09, 2022 20.17 20.38 19.76 20.28 161,818 +0.07(+0.37%)
Nov 08, 2022 20.22 20.25 20.03 20.21 29,360 -0.01(-0.05%)
Nov 07, 2022 20.40 20.40 20.02 20.22 21,797 +0.00(+0.00%)
Nov 04, 2022 19.74 20.29 19.74 20.22 24,873 +0.48(+2.41%)
Nov 03, 2022 20.04 20.04 19.66 19.74 17,481 -0.40(-1.99%)
Nov 02, 2022 20.51 20.05 20.14 27,983 -0.35(-1.73%)
Nov 01, 2022 20.96 20.96 20.45 20.49 15,655 -0.28(-1.34%)
Oct 31, 2022 20.73 20.98 20.48 20.77 32,063 +0.04(+0.18%)
Oct 28, 2022 20.43 21.01 20.23 20.74 32,270 +0.41(+2.02%)
Oct 27, 2022 20.96 21.05 20.09 20.33 18,319 -0.34(-1.62%)
Oct 26, 2022 20.89 21.00 20.44 20.66 29,042 -0.11(-0.54%)
Oct 25, 2022 20.63 21.04 20.61 20.77 27,359 +0.20(+1.00%)
Oct 24, 2022 20.47 20.63 20.39 20.57 15,242 +0.15(+0.73%)
Oct 21, 2022 20.25 20.65 20.10 20.42 31,994 +0.29(+1.43%)
Oct 20, 2022 20.62 20.81 20.04 20.13 23,097 -0.75(-3.57%)
Oct 19, 2022 20.72 20.90 20.53 20.88 35,952 +0.00(+0.00%)
Oct 18, 2022 21.16 21.22 20.78 20.88 24,322 -0.01(-0.04%)
Oct 17, 2022 20.96 21.52 20.61 20.89 24,061 +0.36(+1.77%)
Oct 14, 2022 20.88 20.88 20.44 20.52 22,214 -0.34(-1.65%)
Oct 13, 2022 19.83 21.00 19.83 20.87 35,396 +0.79(+3.94%)
Oct 12, 2022 20.01 20.32 19.74 20.08 18,338 +0.23(+1.17%)
Oct 11, 2022 19.97 20.15 19.74 19.84 25,970 -0.15(-0.75%)
Oct 10, 2022 20.50 20.68 19.95 19.99 39,332 -0.56(-2.72%)
Oct 07, 2022 20.85 20.85 20.44 20.55 23,262 -0.37(-1.78%)
Oct 06, 2022 21.06 21.17 20.80 20.92 17,846 -0.20(-0.97%)
Oct 05, 2022 21.29 21.29 21.01 21.13 18,411 -0.24(-1.13%)
Oct 04, 2022 20.93 21.54 20.93 21.37 38,122 +0.60(+2.87%)
Oct 03, 2022 20.63 20.95 20.63 20.77 31,180 +0.19(+0.90%)
Sep 30, 2022 20.57 20.96 20.36 20.59 45,443 +0.03(+0.14%)
Sep 29, 2022 20.75 20.82 20.48 20.56 46,197 -0.07(-0.36%)
Sep 28, 2022 20.41 20.83 20.33 20.63 57,240 +0.31(+1.55%)
Sep 27, 2022 20.93 21.07 20.23 20.32 47,915 -0.54(-2.57%)
Sep 26, 2022 20.82 21.26 20.41 20.86 63,972 -0.02(-0.09%)
Sep 23, 2022 21.41 21.41 20.74 20.87 51,390 -0.61(-2.84%)
Sep 22, 2022 21.67 21.68 21.24 21.48 28,913 -0.29(-1.32%)
Sep 21, 2022 21.97 22.18 21.66 21.77 36,749 -0.18(-0.80%)
Sep 20, 2022 21.83 22.17 21.77 21.95 74,285 -0.06(-0.25%)
Sep 19, 2022 21.20 22.18 21.20 22.00 75,874 +0.67(+3.16%)
Sep 16, 2022 21.72 21.87 21.06 21.33 217,956 -0.51(-2.33%)
Sep 15, 2022 21.64 22.11 21.64 21.84 110,396 +0.03(+0.13%)
Sep 14, 2022 21.72 21.94 21.57 21.81 78,158 +0.18(+0.81%)
Sep 13, 2022 22.02 22.02 21.48 21.63 44,390 -0.81(-3.62%)
Sep 12, 2022 22.35 22.67 22.24 22.45 25,189 +0.18(+0.83%)
Sep 09, 2022 22.03 22.37 21.94 22.26 28,396 +0.27(+1.22%)
Sep 08, 2022 21.55 22.06 21.41 21.99 23,097 +0.26(+1.19%)
Sep 07, 2022 21.19 21.85 21.19 21.73 30,526 +0.43(+2.04%)
Sep 06, 2022 21.55 21.55 21.21 21.30 29,188 -0.24(-1.12%)
Sep 02, 2022 21.85 21.97 21.44 21.54 22,451 -0.23(-1.06%)
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.