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 (%)
Aug 31, 2021 1.970 2.050 1.970 2.010 441,731 +0.01(+0.50%)
Aug 30, 2021 1.980 2.060 1.970 2.000 611,092 -0.02(-0.99%)
Aug 27, 2021 1.980 2.030 1.940 2.020 440,749 +0.07(+3.59%)
Aug 26, 2021 2.010 2.040 1.940 1.950 164,606 -0.05(-2.50%)
Aug 25, 2021 1.960 2.020 1.920 2.000 200,040 +0.01(+0.50%)
Aug 24, 2021 1.910 2.005 1.910 1.990 210,962 +0.06(+3.11%)
Aug 23, 2021 1.830 1.950 1.830 1.930 215,242 +0.09(+4.89%)
Aug 20, 2021 1.810 1.840 1.750 1.840 301,399 +0.06(+3.37%)
Aug 19, 2021 1.870 1.910 1.770 1.780 706,479 -0.13(-6.81%)
Aug 18, 2021 1.940 1.975 1.850 1.910 397,943 -0.05(-2.55%)
Aug 17, 2021 2.000 2.000 1.820 1.960 530,912 -0.04(-2.00%)
Aug 16, 2021 2.090 2.090 1.970 2.000 393,784 -0.06(-2.91%)
Aug 13, 2021 2.080 2.120 2.050 2.060 192,918 -0.08(-3.74%)
Aug 12, 2021 2.040 2.140 2.030 2.140 206,294 +0.09(+4.39%)
Aug 11, 2021 2.020 2.060 1.990 2.050 189,634 +0.02(+0.99%)
Aug 10, 2021 2.040 2.090 2.025 2.030 164,045 -0.03(-1.46%)
Aug 09, 2021 2.040 2.097 2.000 2.060 347,492 +0.01(+0.49%)
Aug 06, 2021 2.050 2.100 2.040 2.050 109,742 +0.00(+0.00%)
Aug 05, 2021 2.020 2.150 2.020 2.050 316,374 +0.03(+1.49%)
Aug 04, 2021 2.010 2.040 1.980 2.020 269,897 -0.01(-0.49%)
Aug 03, 2021 2.060 2.062 2.000 2.030 153,052 -0.03(-1.46%)
Aug 02, 2021 2.010 2.120 2.010 2.060 218,663 +0.08(+4.04%)
Jul 30, 2021 2.010 2.065 1.965 1.980 442,987 -0.05(-2.46%)
Jul 29, 2021 2.030 2.070 2.030 2.030 100,930 -0.02(-0.98%)
Jul 28, 2021 1.990 2.070 1.990 2.050 191,811 +0.06(+3.02%)
Jul 27, 2021 2.000 2.020 1.930 1.990 282,427 -0.02(-1.00%)
Jul 26, 2021 2.020 2.070 2.000 2.010 233,986 -0.03(-1.47%)
Jul 23, 2021 2.080 2.080 1.995 2.040 274,923 -0.02(-0.97%)
Jul 22, 2021 2.100 2.125 2.030 2.060 198,346 -0.06(-2.83%)
Jul 21, 2021 2.050 2.170 2.050 2.120 160,414 +0.06(+2.91%)
Jul 20, 2021 2.040 2.090 2.030 2.060 284,738 +0.02(+0.98%)
Jul 19, 2021 1.980 2.080 1.970 2.040 551,013 -0.02(-0.97%)
Jul 16, 2021 2.100 2.110 2.035 2.060 285,004 -0.01(-0.48%)
Jul 15, 2021 2.070 2.127 2.020 2.070 515,537 +0.00(+0.00%)
Jul 14, 2021 2.220 2.220 2.070 2.070 1,063,449 -0.16(-7.17%)
Jul 13, 2021 2.200 2.280 2.110 2.230 1,060,750 +0.02(+0.90%)
Jul 12, 2021 2.250 2.265 2.191 2.210 1,274,593 -0.06(-2.64%)
Jul 09, 2021 2.170 2.289 2.141 2.270 677,964 +0.07(+3.18%)
Jul 08, 2021 2.170 2.221 2.100 2.200 675,492 +0.00(+0.00%)
Jul 07, 2021 2.270 2.302 2.200 2.200 532,229 -0.12(-5.17%)
Jul 06, 2021 2.300 2.430 2.280 2.320 1,171,607 -0.21(-8.30%)
Jul 02, 2021 2.470 2.700 2.380 2.530 7,250,833 +0.29(+12.95%)
Jul 01, 2021 2.300 2.331 2.240 2.240 3,075,578 -0.06(-2.61%)
Jun 30, 2021 2.250 2.320 2.212 2.300 252,102 +0.05(+2.22%)
Jun 29, 2021 2.320 2.320 2.220 2.250 302,329 -0.05(-2.17%)
Jun 28, 2021 2.310 2.360 2.290 2.300 304,717 -0.04(-1.71%)
Jun 25, 2021 2.300 2.360 2.270 2.340 377,041 +0.03(+1.30%)
Jun 24, 2021 2.290 2.320 2.210 2.310 428,640 +0.04(+1.76%)
Jun 23, 2021 2.210 2.290 2.200 2.270 342,093 +0.09(+4.13%)
Jun 22, 2021 2.140 2.220 2.118 2.180 268,746 +0.02(+0.93%)
Jun 21, 2021 2.190 2.190 2.120 2.160 246,744 +0.02(+0.93%)
Jun 18, 2021 2.200 2.220 2.101 2.140 419,586 -0.05(-2.28%)
Jun 17, 2021 2.250 2.290 2.180 2.190 244,077 -0.03(-1.35%)
Jun 16, 2021 2.250 2.260 2.172 2.220 272,931 -0.01(-0.45%)
Jun 15, 2021 2.270 2.300 2.180 2.230 304,500 -0.04(-1.76%)
Jun 14, 2021 2.250 2.350 2.180 2.270 952,634 +0.05(+2.25%)
Jun 11, 2021 2.310 2.310 2.180 2.220 497,758 -0.06(-2.63%)
Jun 10, 2021 2.320 2.330 2.210 2.280 725,785 -0.03(-1.30%)
Jun 09, 2021 2.400 2.450 2.300 2.310 974,515 -0.08(-3.35%)
Jun 08, 2021 2.430 2.480 2.320 2.390 635,917 -0.06(-2.45%)
Jun 07, 2021 2.350 2.450 2.300 2.450 764,837 +0.10(+4.26%)
Jun 04, 2021 2.360 2.435 2.330 2.350 481,815 -0.01(-0.42%)
Jun 03, 2021 2.410 2.518 2.350 2.360 651,878 -0.06(-2.48%)
Jun 02, 2021 2.380 2.520 2.360 2.420 643,404 +0.03(+1.26%)
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.