Skip to main content

Alerus Financial Corp (NQ: ALRS )

23.66 +0.31 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.40 23.83 23.00 23.66 37,580 +0.31(+1.33%)
Nov 29, 2022 23.48 23.73 23.16 23.35 16,789 -0.15(-0.64%)
Nov 28, 2022 23.35 23.55 23.30 23.50 15,970 +0.04(+0.17%)
Nov 25, 2022 23.77 23.77 23.46 23.46 3,470 -0.19(-0.80%)
Nov 23, 2022 23.54 23.88 23.51 23.65 15,380 +0.10(+0.42%)
Nov 22, 2022 23.61 23.86 23.27 23.55 12,193 +0.14(+0.60%)
Nov 21, 2022 23.48 23.53 23.20 23.41 15,507 +0.06(+0.26%)
Nov 18, 2022 23.60 23.60 23.00 23.35 28,355 +0.19(+0.82%)
Nov 17, 2022 22.72 23.31 22.72 23.16 22,540 +0.15(+0.65%)
Nov 16, 2022 23.03 23.12 22.73 23.01 19,318 -0.02(-0.09%)
Nov 15, 2022 23.15 23.18 22.85 23.03 24,041 +0.04(+0.17%)
Nov 14, 2022 23.18 23.24 22.79 22.99 23,159 -0.26(-1.12%)
Nov 11, 2022 23.98 24.00 22.70 23.25 44,275 -0.70(-2.92%)
Nov 10, 2022 22.14 23.95 22.09 23.95 62,219 +2.18(+10.01%)
Nov 09, 2022 21.65 21.88 21.21 21.77 150,747 +0.08(+0.37%)
Nov 08, 2022 21.70 21.74 21.50 21.69 27,352 -0.01(-0.05%)
Nov 07, 2022 21.90 21.90 21.49 21.70 20,306 +0.00(+0.00%)
Nov 04, 2022 21.19 21.78 21.19 21.70 23,172 +0.51(+2.41%)
Nov 03, 2022 21.51 21.51 21.10 21.19 16,285 -0.43(-1.99%)
Nov 02, 2022 22.02 21.52 21.62 26,069 -0.38(-1.73%)
Nov 01, 2022 22.50 22.50 21.95 22.00 14,584 -0.30(-1.35%)
Oct 31, 2022 22.25 22.52 21.98 22.30 29,870 +0.04(+0.18%)
Oct 28, 2022 21.93 22.55 21.72 22.26 30,063 +0.44(+2.02%)
Oct 27, 2022 22.50 22.60 21.57 21.82 17,066 -0.36(-1.62%)
Oct 26, 2022 22.42 22.54 21.94 22.18 27,055 -0.12(-0.54%)
Oct 25, 2022 22.15 22.59 22.12 22.30 25,488 +0.22(+1.00%)
Oct 24, 2022 21.97 22.15 21.89 22.08 14,200 +0.16(+0.73%)
Oct 21, 2022 21.74 22.17 21.58 21.92 29,805 +0.31(+1.43%)
Oct 20, 2022 22.13 22.34 21.51 21.61 21,517 -0.80(-3.57%)
Oct 19, 2022 22.24 22.44 22.04 22.41 33,493 +0.00(+0.00%)
Oct 18, 2022 22.71 22.78 22.31 22.41 22,658 -0.01(-0.04%)
Oct 17, 2022 22.50 23.10 22.12 22.42 22,415 +0.39(+1.77%)
Oct 14, 2022 22.41 22.41 21.94 22.03 20,695 -0.37(-1.65%)
Oct 13, 2022 21.29 22.54 21.29 22.40 32,975 +0.85(+3.94%)
Oct 12, 2022 21.48 21.81 21.19 21.55 17,084 +0.25(+1.17%)
Oct 11, 2022 21.44 21.63 21.19 21.30 24,194 -0.16(-0.75%)
Oct 10, 2022 22.01 22.20 21.41 21.46 36,641 -0.60(-2.72%)
Oct 07, 2022 22.38 22.38 21.94 22.06 21,671 -0.40(-1.78%)
Oct 06, 2022 22.61 22.73 22.33 22.46 16,625 -0.22(-0.97%)
Oct 05, 2022 22.85 22.85 22.55 22.68 17,152 -0.26(-1.13%)
Oct 04, 2022 22.47 23.12 22.47 22.94 35,514 +0.64(+2.87%)
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.