Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.38 -0.42 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.96 17.96 17.29 17.31 31,073 -0.47(-2.65%)
Jun 29, 2023 17.68 17.98 17.68 17.78 33,002 +0.19(+1.09%)
Jun 28, 2023 17.52 17.75 17.34 17.59 37,425 -0.01(-0.05%)
Jun 27, 2023 17.63 17.82 17.53 17.60 43,111 -0.05(-0.27%)
Jun 26, 2023 17.24 17.89 17.24 17.64 70,614 +0.34(+1.95%)
Jun 23, 2023 17.37 17.62 17.00 17.31 420,520 -0.28(-1.59%)
Jun 22, 2023 17.43 17.69 17.24 17.59 35,639 -0.21(-1.19%)
Jun 21, 2023 17.93 18.04 17.71 17.80 47,425 -0.09(-0.48%)
Jun 20, 2023 18.40 18.48 17.63 17.89 55,135 -0.74(-3.98%)
Jun 16, 2023 17.63 18.71 17.38 18.63 326,459 +1.00(+5.68%)
Jun 15, 2023 17.09 17.66 17.09 17.63 64,900 +4.79(+37.36%)
May 08, 2023 13.29 13.29 12.71 12.83 31,623 -0.36(-2.73%)
May 05, 2023 13.23 13.33 13.01 13.19 41,949 +0.28(+2.13%)
May 04, 2023 12.84 13.13 12.44 12.92 50,483 -0.09(-0.66%)
May 03, 2023 13.28 13.48 12.97 13.00 31,894 -0.22(-1.65%)
May 02, 2023 13.56 13.79 13.03 13.22 61,030 -0.39(-2.86%)
May 01, 2023 13.50 13.87 13.50 13.61 38,279 -0.05(-0.35%)
Apr 28, 2023 14.04 14.22 13.59 13.66 30,611 -0.36(-2.57%)
Apr 27, 2023 13.48 14.57 13.48 14.02 54,234 +0.65(+4.83%)
Apr 26, 2023 13.91 14.10 13.25 13.37 45,784 -0.60(-4.28%)
Apr 25, 2023 14.48 14.57 13.92 13.97 34,634 -0.62(-4.23%)
Apr 24, 2023 14.73 14.83 14.45 14.59 26,504 -0.10(-0.71%)
Apr 21, 2023 14.82 14.87 14.66 14.69 17,128 -0.17(-1.15%)
Apr 20, 2023 14.75 15.07 14.75 14.86 20,388 +0.03(+0.19%)
Apr 19, 2023 14.81 15.18 14.61 14.83 25,419 +0.03(+0.19%)
Apr 18, 2023 15.02 15.09 14.72 14.81 40,598 -0.13(-0.89%)
Apr 17, 2023 14.77 15.01 14.61 14.94 32,844 +0.19(+1.29%)
Apr 14, 2023 15.09 15.15 14.57 14.75 37,939 -0.27(-1.77%)
Apr 13, 2023 15.12 15.12 14.79 15.01 50,941 -0.16(-1.06%)
Apr 12, 2023 15.56 15.56 15.01 15.18 30,989 -0.18(-1.17%)
Apr 11, 2023 15.26 15.44 15.22 15.36 16,345 +0.15(+1.00%)
Apr 10, 2023 15.20 15.41 15.11 15.20 32,419 -0.05(-0.31%)
Apr 06, 2023 15.01 15.27 15.01 15.25 16,385 +0.26(+1.71%)
Apr 05, 2023 14.84 15.10 14.81 15.00 21,274 +0.00(+0.00%)
Apr 04, 2023 15.51 15.51 14.84 15.00 22,736 -0.28(-1.80%)
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.