Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Esports Entertainment Inc (NQ: AESE )

1.390 UNCHANGED
Last Price Updated: 3:56 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.720 1.780 1.710 1.710 273,301 -0.03(-1.72%)
Dec 30, 2021 1.700 1.750 1.700 1.740 291,498 +0.04(+2.35%)
Dec 29, 2021 1.720 1.735 1.700 1.700 350,821 -0.04(-2.30%)
Dec 28, 2021 1.790 1.810 1.720 1.740 376,472 -0.05(-2.79%)
Dec 27, 2021 1.850 1.870 1.790 1.790 286,646 -0.08(-4.28%)
Dec 23, 2021 1.860 1.930 1.860 1.870 195,598 -0.01(-0.53%)
Dec 22, 2021 1.870 1.950 1.870 1.880 255,746 -0.03(-1.57%)
Dec 21, 2021 1.850 1.920 1.830 1.910 340,204 +0.04(+2.14%)
Dec 20, 2021 1.910 1.939 1.850 1.870 229,265 -0.02(-1.06%)
Dec 17, 2021 1.900 1.940 1.830 1.890 348,336 -0.02(-1.05%)
Dec 16, 2021 1.850 1.920 1.800 1.910 539,323 +0.06(+3.24%)
Dec 15, 2021 1.720 1.890 1.700 1.850 414,903 +0.10(+5.71%)
Dec 14, 2021 1.750 1.810 1.730 1.750 241,109 -0.07(-3.85%)
Dec 13, 2021 1.900 1.930 1.800 1.820 361,685 -0.11(-5.70%)
Dec 10, 2021 1.980 1.999 1.920 1.930 174,046 -0.07(-3.50%)
Dec 09, 2021 1.980 2.040 1.940 2.000 291,802 +0.01(+0.50%)
Dec 08, 2021 1.900 2.040 1.840 1.990 664,395 +0.14(+7.57%)
Dec 07, 2021 1.920 1.940 1.750 1.850 890,524 -0.02(-1.07%)
Dec 06, 2021 1.890 1.920 1.820 1.870 322,640 -0.04(-2.09%)
Dec 03, 2021 1.950 1.952 1.800 1.910 1,406,659 +0.01(+0.53%)
Dec 02, 2021 1.730 1.910 1.730 1.900 396,687 +0.04(+2.15%)
Dec 01, 2021 1.860 1.890 1.660 1.860 1,155,842 +0.01(+0.54%)
Nov 30, 2021 1.650 1.860 1.540 1.850 2,149,684 +0.13(+7.56%)
Nov 29, 2021 1.810 1.830 1.720 1.720 854,625 -0.14(-7.53%)
Nov 26, 2021 1.810 1.860 1.700 1.860 658,159 -0.03(-1.59%)
Nov 24, 2021 1.950 1.959 1.850 1.890 1,681,301 -0.17(-8.25%)
Nov 23, 2021 1.960 2.080 1.820 2.060 4,445,771 +0.15(+7.85%)
Nov 22, 2021 2.060 2.080 1.910 1.910 2,545,046 -0.13(-6.37%)
Nov 19, 2021 2.120 2.160 2.000 2.040 849,085 -0.12(-5.56%)
Nov 18, 2021 2.220 2.165 2.150 2.160 1,339,312 -0.08(-3.57%)
Nov 17, 2021 2.200 2.480 2.120 2.240 4,132,229 +0.08(+3.70%)
Nov 16, 2021 1.990 2.390 1.760 2.160 7,169,339 +0.02(+0.93%)
Nov 15, 2021 2.230 2.270 2.125 2.140 2,532,977 -0.16(-6.96%)
Nov 12, 2021 2.300 2.350 2.210 2.300 1,200,955 +0.02(+0.88%)
Nov 11, 2021 2.200 2.400 2.060 2.280 6,868,457 +0.10(+4.59%)
Nov 10, 2021 2.240 2.180 11,256,081 -0.06(-2.68%)
Nov 09, 2021 2.000 2.500 1.950 2.240 9,802,872 +0.24(+12.00%)
Nov 08, 2021 1.980 2.030 1.910 2.000 473,261 +0.04(+2.04%)
Nov 05, 2021 1.940 1.980 1.910 1.960 157,758 +0.06(+3.16%)
Nov 04, 2021 1.910 2.100 1.890 1.900 1,282,219 +0.07(+3.83%)
Nov 03, 2021 1.870 1.870 1.810 1.830 95,755 -0.04(-2.14%)
Nov 02, 2021 1.920 1.920 1.810 1.870 245,259 +0.01(+0.54%)
Nov 01, 2021 1.710 1.930 1.730 1.860 988,865 +0.13(+7.51%)
Oct 29, 2021 1.740 1.780 1.710 1.730 87,482 +0.01(+0.58%)
Oct 28, 2021 1.700 1.760 1.700 1.720 152,241 +0.01(+0.58%)
Oct 27, 2021 1.810 1.810 1.710 1.710 134,199 -0.12(-6.56%)
Oct 26, 2021 1.740 1.830 697,263 +0.12(+7.02%)
Oct 25, 2021 1.610 1.740 1.710 373,491 +0.08(+4.91%)
Oct 22, 2021 1.580 1.640 1.560 1.630 248,504 +0.02(+1.24%)
Oct 21, 2021 1.630 1.630 1.570 1.610 213,575 -0.02(-1.23%)
Oct 20, 2021 1.710 1.710 1.560 1.630 585,069 -0.09(-5.23%)
Oct 19, 2021 1.740 1.740 1.690 1.720 166,502 +0.01(+0.58%)
Oct 18, 2021 1.750 1.770 1.710 1.710 84,494 -0.07(-3.93%)
Oct 15, 2021 1.770 1.798 1.770 1.780 91,829 +0.00(+0.00%)
Oct 14, 2021 1.770 1.820 1.744 1.780 171,886 +0.05(+2.89%)
Oct 13, 2021 1.700 1.730 1.640 1.730 170,501 +0.03(+1.76%)
Oct 12, 2021 1.730 1.750 1.630 1.700 173,393 -0.04(-2.30%)
Oct 11, 2021 1.730 1.750 1.680 1.740 155,272 +0.01(+0.58%)
Oct 08, 2021 1.770 1.770 1.720 1.730 53,021 -0.04(-2.26%)
Oct 07, 2021 1.780 1.790 1.750 1.770 94,298 +0.00(+0.00%)
Oct 06, 2021 1.730 1.770 1.720 1.770 133,799 +0.00(+0.00%)
Oct 05, 2021 1.750 1.823 1.721 1.770 231,550 +0.03(+1.72%)
Oct 04, 2021 1.780 1.780 1.740 1.740 151,585 -0.06(-3.33%)
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.