Alerus Financial Corp (NQ: ALRS )

33.30 +1.70 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 31.04 33.30 31.00 33.30 141,868 +1.70(+5.38%)
Jun 17, 2021 32.55 32.93 31.44 31.60 37,763 -1.20(-3.66%)
Jun 16, 2021 33.03 33.08 32.26 32.80 24,789 -0.50(-1.50%)
Jun 15, 2021 33.00 33.38 32.49 33.30 22,642 +0.78(+2.40%)
Jun 14, 2021 32.94 32.94 31.70 32.52 11,941 -0.23(-0.70%)
Jun 11, 2021 32.45 32.78 32.19 32.75 20,757 +0.55(+1.71%)
Jun 10, 2021 32.38 32.52 32.00 32.20 18,896 +0.01(+0.03%)
Jun 09, 2021 32.76 32.77 32.04 32.19 27,201 -0.58(-1.77%)
Jun 08, 2021 32.74 33.03 32.71 32.77 13,504 -0.59(-1.77%)
Jun 07, 2021 33.18 33.49 32.54 33.36 15,337 +0.26(+0.80%)
Jun 04, 2021 32.85 33.51 32.84 33.10 16,125 +0.10(+0.29%)
Jun 03, 2021 33.35 33.35 32.78 33.00 13,978 -0.10(-0.30%)
Jun 02, 2021 33.89 33.89 32.89 33.10 11,402 -0.62(-1.84%)
Jun 01, 2021 33.00 33.85 32.22 33.72 30,076 +0.77(+2.34%)
May 28, 2021 32.93 32.99 32.81 32.95 8,980 +0.05(+0.15%)
May 27, 2021 33.00 33.00 32.40 32.90 55,365 -0.09(-0.27%)
May 26, 2021 31.74 32.99 31.74 32.99 35,834 +1.49(+4.73%)
May 25, 2021 31.56 32.60 31.50 31.50 22,304 -0.68(-2.11%)
May 24, 2021 32.85 32.85 31.97 32.18 18,323 +0.16(+0.50%)
May 21, 2021 32.99 32.99 31.25 32.02 16,257 -0.62(-1.90%)
May 20, 2021 30.35 32.90 30.35 32.64 28,102 +1.42(+4.55%)
May 19, 2021 30.32 31.85 28.26 31.22 36,199 -0.08(-0.26%)
May 18, 2021 32.32 32.55 31.30 31.30 27,966 -0.83(-2.58%)
May 17, 2021 31.89 32.29 31.89 32.13 10,902 +0.05(+0.16%)
May 14, 2021 31.90 32.29 31.48 32.08 25,610 +0.51(+1.62%)
May 13, 2021 31.00 31.57 30.76 31.57 40,473 +0.86(+2.80%)
May 12, 2021 28.88 30.97 28.65 30.71 81,345 +1.89(+6.56%)
May 11, 2021 28.89 29.21 28.19 28.82 12,512 +0.30(+1.05%)
May 10, 2021 29.54 29.60 28.50 28.52 15,492 -1.02(-3.45%)
May 07, 2021 29.57 29.57 29.15 29.54 7,958 +0.30(+1.03%)
May 06, 2021 29.18 29.41 28.76 29.24 8,926 +0.33(+1.14%)
May 05, 2021 28.85 29.70 28.55 28.91 13,015 -0.15(-0.52%)
May 04, 2021 28.82 29.50 28.63 29.06 13,614 -0.62(-2.09%)
May 03, 2021 29.00 29.78 28.58 29.68 28,773 +0.93(+3.23%)
Apr 30, 2021 28.94 29.00 28.37 28.75 27,000 -0.48(-1.64%)
Apr 29, 2021 29.29 29.29 27.55 29.23 21,436 -0.01(-0.03%)
Apr 28, 2021 29.40 29.40 28.10 29.24 18,219 -0.45(-1.52%)
Apr 27, 2021 30.38 30.40 29.18 29.69 18,383 -0.78(-2.56%)
Apr 26, 2021 30.55 30.99 30.32 30.47 10,893 -0.18(-0.59%)
Apr 23, 2021 30.98 30.98 30.18 30.65 15,500 +0.68(+2.27%)
Apr 22, 2021 30.30 30.57 29.80 29.97 20,094 -0.15(-0.50%)
Apr 21, 2021 29.55 30.60 29.55 30.12 8,949 +0.62(+2.10%)
Apr 20, 2021 30.47 30.47 29.16 29.50 22,682 -1.22(-3.97%)
Apr 19, 2021 30.65 30.91 29.95 30.72 14,475 -0.15(-0.49%)
Apr 16, 2021 30.94 31.00 30.57 30.87 12,200 +0.30(+0.98%)
Apr 15, 2021 30.64 30.67 30.07 30.57 8,117 -0.01(-0.03%)
Apr 14, 2021 30.22 30.93 30.22 30.58 8,750 +0.56(+1.87%)
Apr 13, 2021 30.97 30.97 30.02 30.02 15,335 -0.81(-2.63%)
Apr 12, 2021 31.39 31.39 30.78 30.83 5,409 -0.48(-1.53%)
Apr 09, 2021 30.89 31.40 30.59 31.31 18,600 +0.57(+1.85%)
Apr 08, 2021 30.21 30.85 29.90 30.74 9,240 +0.72(+2.40%)
Apr 07, 2021 31.25 31.25 29.76 30.02 15,728 -1.12(-3.60%)
Apr 06, 2021 31.00 31.50 30.89 31.14 15,113 +0.14(+0.45%)
Apr 05, 2021 31.00 31.22 30.48 31.00 26,570 +0.10(+0.32%)
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.