Indicators

Alerus Financial Corp (NQ: ALRS )

20.44 +0.19 (+0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.09	16.27	15.89	16.05	19,431	-0.38(-2.32%)
May 28, 2020	16.26	16.60	16.26	16.43	17,169	+0.13(+0.81%)
May 27, 2020	15.96	16.37	15.73	16.30	24,224	+0.36(+2.28%)
May 26, 2020	16.00	16.07	15.73	15.93	35,060	+0.12(+0.73%)
May 22, 2020	15.76	15.86	15.76	15.82	18,527	+0.05(+0.34%)
May 21, 2020	15.78	15.98	15.48	15.76	29,859	-0.02(-0.11%)
May 20, 2020	15.64	16.02	15.64	15.78	28,126	+0.24(+1.54%)
May 19, 2020	15.11	15.93	15.11	15.54	15,971	-0.18(-1.13%)
May 18, 2020	15.83	16.37	15.13	15.72	31,422	+0.21(+1.37%)
May 15, 2020	14.66	15.66	13.92	15.51	40,444	+0.81(+5.48%)
May 14, 2020	14.18	14.87	14.10	14.70	19,853	+0.10(+0.67%)
May 13, 2020	14.87	14.99	14.43	14.61	24,097	+0.00(+0.00%)
May 12, 2020	15.29	15.47	14.61	14.61	26,800	-0.67(-4.40%)
May 11, 2020	15.45	15.45	15.11	15.28	18,716	-0.10(-0.63%)
May 08, 2020	15.30	15.70	14.87	15.38	15,816	+0.40(+2.66%)
May 07, 2020	14.80	15.05	14.70	14.98	11,324	+0.15(+1.02%)
May 06, 2020	14.96	15.18	14.50	14.83	9,559	-0.24(-1.59%)
May 05, 2020	15.40	15.43	14.67	15.07	18,737	-0.11(-0.70%)
May 04, 2020	14.94	15.35	14.35	15.17	29,236	+0.40(+2.70%)

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.