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

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

1.470 +0.060 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 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 (%)
Sep 29, 2023 2.769 2.769 2.280 2.475 12,244 +0.07(+3.12%)
Sep 28, 2023 2.500 2.619 2.400 2.401 22,970 -0.32(-11.75%)
Sep 27, 2023 2.450 2.800 2.400 2.720 11,252 +0.27(+11.00%)
Sep 26, 2023 2.678 2.678 2.400 2.450 2,744 -0.10(-3.90%)
Sep 25, 2023 2.615 2.599 2.549 2.550 3,873 +0.04(+1.80%)
Sep 22, 2023 2.600 3.000 2.300 2.505 10,611 -0.28(-10.15%)
Sep 21, 2023 2.813 3.000 2.606 2.788 1,002 +0.11(+4.05%)
Sep 20, 2023 2.600 3.200 2.600 2.679 3,860 -0.02(-0.69%)
Sep 19, 2023 2.869 2.869 2.600 2.698 2,804 -0.20(-6.97%)
Sep 18, 2023 3.000 3.106 2.650 2.900 9,868 -0.06(-1.96%)
Sep 15, 2023 2.817 3.450 2.817 2.958 5,314 -0.12(-3.88%)
Sep 14, 2023 3.349 3.349 2.631 3.078 6,114 +0.00(+0.08%)
Sep 13, 2023 3.150 3.300 3.021 3.075 1,655 -0.02(-0.81%)
Sep 12, 2023 3.450 3.450 3.085 3.100 819 +0.05(+1.64%)
Sep 11, 2023 3.413 3.453 3.026 3.050 3,339 -0.20(-6.23%)
Sep 08, 2023 3.021 3.377 3.021 3.252 1,910 +0.19(+6.12%)
Sep 07, 2023 3.040 3.260 3.025 3.065 7,451 +0.04(+1.32%)
Sep 06, 2023 3.250 3.500 3.003 3.025 6,797 -0.18(-5.63%)
Sep 05, 2023 3.400 3.570 3.100 3.205 12,840 -0.24(-7.09%)
Sep 01, 2023 3.699 3.699 3.450 3.450 7,882 -0.20(-5.48%)
Aug 31, 2023 3.500 3.700 3.350 3.650 3,967 +0.10(+2.82%)
Aug 30, 2023 3.650 3.700 3.350 3.550 3,218 -0.07(-1.99%)
Aug 29, 2023 3.500 3.625 3.453 3.622 4,837 +0.25(+7.32%)
Aug 28, 2023 3.150 3.600 3.150 3.375 10,020 +0.27(+8.87%)
Aug 25, 2023 3.250 3.250 3.057 3.100 4,667 +0.04(+1.47%)
Aug 24, 2023 3.299 3.350 3.003 3.055 4,040 +0.01(+0.16%)
Aug 23, 2023 3.000 3.293 3.000 3.050 7,011 -0.00(-0.10%)
Aug 22, 2023 3.550 3.900 3.003 3.053 6,955 -0.50(-14.00%)
Aug 21, 2023 3.900 3.886 3.550 3.550 3,346 -0.15(-4.08%)
Aug 18, 2023 3.929 4.032 3.550 3.701 12,448 -0.35(-8.62%)
Aug 17, 2023 4.500 4.500 3.350 4.050 22,174 -0.21(-4.83%)
Aug 16, 2023 4.900 4.875 4.250 4.255 16,054 -0.73(-14.68%)
Aug 15, 2023 5.000 5.300 4.750 4.987 18,961 -0.11(-2.21%)
Aug 14, 2023 5.200 5.300 5.100 5.100 2,123 -0.03(-0.60%)
Aug 11, 2023 5.150 5.500 5.100 5.131 6,502 +0.03(+0.61%)
Aug 10, 2023 5.450 5.450 5.050 5.100 9,846 -0.50(-8.93%)
Aug 09, 2023 5.400 5.700 5.250 5.600 9,399 +0.25(+4.67%)
Aug 08, 2023 5.500 5.500 5.250 5.350 4,062 +0.05(+0.94%)
Aug 07, 2023 5.550 5.700 5.300 5.300 2,462 -0.35(-6.19%)
Aug 04, 2023 5.450 5.899 5.450 5.650 8,127 +0.05(+0.89%)
Aug 03, 2023 5.700 5.700 5.450 5.600 8,127 +0.05(+0.90%)
Aug 02, 2023 5.600 5.750 5.500 5.550 7,891 +0.05(+0.91%)
Aug 01, 2023 6.250 6.350 5.500 5.500 16,047 -0.55(-9.09%)
Jul 31, 2023 5.700 6.300 5.600 6.050 16,209 +0.30(+5.22%)
Jul 28, 2023 5.862 5.862 5.450 5.750 5,982 +0.30(+5.50%)
Jul 27, 2023 5.650 5.950 5.400 5.450 5,622 -0.35(-6.02%)
Jul 26, 2023 5.900 5.950 5.350 5.799 18,467 -0.10(-1.71%)
Jul 25, 2023 5.900 6.050 5.900 5.900 6,443 -0.05(-0.84%)
Jul 24, 2023 6.000 6.050 5.850 5.950 8,176 -0.05(-0.83%)
Jul 21, 2023 6.500 6.500 6.000 6.000 5,412 -0.35(-5.51%)
Jul 20, 2023 6.200 6.400 6.100 6.350 6,106 +0.10(+1.60%)
Jul 19, 2023 6.400 6.550 6.150 6.250 10,628 -0.15(-2.34%)
Jul 18, 2023 6.650 6.886 6.119 6.400 17,993 -0.42(-6.23%)
Jul 17, 2023 7.350 7.350 6.750 6.825 13,046 -0.40(-5.54%)
Jul 14, 2023 7.100 7.350 7.000 7.225 21,181 +0.07(+1.05%)
Jul 13, 2023 6.700 7.650 6.650 7.150 63,480 +0.50(+7.52%)
Jul 12, 2023 6.650 6.900 6.550 6.650 51,910 +0.00(+0.00%)
Jul 11, 2023 8.250 8.500 6.350 6.650 221,275 -1.60(-19.39%)
Jul 10, 2023 8.850 8.982 7.850 8.250 43,802 -0.45(-5.17%)
Jul 07, 2023 8.900 9.300 8.500 8.700 28,823 -0.45(-4.92%)
Jul 06, 2023 9.250 9.600 8.850 9.150 34,099 -0.35(-3.68%)
Jul 05, 2023 9.300 9.850 8.750 9.500 47,754 +0.80(+9.20%)
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.