Alerus Financial Corp (NQ: ALRS )

29.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 29.41 30.49 29.18 29.49 20,107 -0.07(-0.24%)
Jan 13, 2022 29.59 30.08 29.45 29.56 23,426 +0.29(+0.99%)
Jan 12, 2022 29.62 29.62 29.15 29.27 33,105 -0.18(-0.61%)
Jan 11, 2022 29.42 29.89 29.34 29.45 24,855 -0.05(-0.17%)
Jan 10, 2022 29.83 29.90 29.28 29.50 10,356 -0.25(-0.84%)
Jan 07, 2022 29.83 30.18 29.62 29.75 13,192 -0.13(-0.44%)
Jan 06, 2022 29.17 29.95 28.91 29.88 35,288 +0.75(+2.57%)
Jan 05, 2022 29.65 29.96 28.87 29.13 24,142 -0.34(-1.15%)
Jan 04, 2022 29.30 29.74 29.28 29.47 44,909 +0.28(+0.96%)
Jan 03, 2022 29.25 29.51 28.56 29.19 21,936 -0.09(-0.31%)
Dec 31, 2021 28.99 29.67 28.63 29.28 19,580 +0.17(+0.58%)
Dec 30, 2021 29.69 29.70 28.97 29.11 17,175 -0.54(-1.82%)
Dec 29, 2021 29.37 29.85 29.37 29.65 17,874 +0.15(+0.51%)
Dec 28, 2021 29.67 29.67 29.43 29.50 14,948 +0.01(+0.03%)
Dec 27, 2021 29.18 29.71 29.18 29.49 10,146 -0.03(-0.10%)
Dec 23, 2021 28.86 29.70 28.86 29.52 38,332 +0.67(+2.32%)
Dec 22, 2021 28.60 29.25 28.22 28.85 19,545 +0.04(+0.14%)
Dec 21, 2021 29.15 29.17 28.56 28.81 25,099 -0.19(-0.66%)
Dec 20, 2021 27.89 29.05 27.25 29.00 59,138 +1.03(+3.68%)
Dec 17, 2021 27.96 28.69 27.50 27.97 157,510 -0.03(-0.11%)
Dec 16, 2021 28.34 28.61 27.32 28.00 192,076 +0.19(+0.68%)
Dec 15, 2021 28.31 29.27 27.74 27.81 100,208 -0.16(-0.57%)
Dec 14, 2021 28.68 29.00 27.55 27.97 96,199 -1.06(-3.63%)
Dec 13, 2021 29.71 29.71 28.86 29.02 44,151 -0.75(-2.50%)
Dec 10, 2021 30.00 30.14 29.30 29.77 31,872 -0.23(-0.77%)
Dec 09, 2021 31.03 31.10 29.98 30.00 39,567 -1.45(-4.61%)
Dec 08, 2021 31.51 31.61 31.16 31.45 7,897 +0.02(+0.06%)
Dec 07, 2021 31.90 32.47 30.87 31.43 22,450 +0.07(+0.22%)
Dec 06, 2021 30.99 32.28 30.82 31.36 22,705 +0.67(+2.18%)
Dec 03, 2021 31.11 31.62 30.69 30.69 12,489 -1.06(-3.34%)
Dec 02, 2021 31.53 32.49 30.91 31.75 17,649 +0.53(+1.70%)
Dec 01, 2021 30.93 32.34 30.93 31.22 31,716 +1.12(+3.72%)
Nov 30, 2021 30.39 31.11 30.33 30.10 69,065 -0.66(-2.15%)
Nov 29, 2021 31.25 31.76 30.73 30.76 30,682 -0.04(-0.13%)
Nov 26, 2021 31.73 33.22 30.68 30.80 23,683 -2.10(-6.38%)
Nov 24, 2021 32.55 33.27 32.13 32.90 17,757 +0.39(+1.20%)
Nov 23, 2021 32.86 33.35 32.05 32.51 25,000 -0.12(-0.37%)
Nov 22, 2021 32.94 33.38 32.08 32.63 29,525 +0.14(+0.43%)
Nov 19, 2021 31.57 33.55 30.72 32.49 33,444 +0.51(+1.59%)
Nov 18, 2021 33.35 32.07 31.48 31.98 42,555 -1.27(-3.82%)
Nov 17, 2021 34.25 34.25 33.09 33.25 17,364 -1.46(-4.21%)
Nov 16, 2021 33.70 34.92 33.70 34.71 24,173 -0.30(-0.86%)
Nov 15, 2021 34.88 35.73 34.00 35.01 27,281 +0.28(+0.81%)
Nov 12, 2021 35.15 35.15 34.50 34.73 8,301 -0.97(-2.72%)
Nov 11, 2021 36.00 36.00 35.05 35.70 8,857 -0.05(-0.14%)
Nov 10, 2021 35.54 36.40 35.75 18,251 -0.04(-0.11%)
Nov 09, 2021 36.47 37.32 35.79 35.79 10,405 -0.64(-1.76%)
Nov 08, 2021 36.76 38.31 35.72 36.43 61,036 -0.47(-1.27%)
Nov 05, 2021 34.79 37.60 34.75 36.90 45,526 +2.69(+7.86%)
Nov 04, 2021 34.41 34.50 33.90 34.21 24,464 -0.09(-0.26%)
Nov 03, 2021 33.33 34.30 33.29 34.30 20,537 +0.57(+1.69%)
Nov 02, 2021 32.99 33.73 32.80 33.73 15,209 +1.17(+3.59%)
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.