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 (%)
Nov 30, 2022 1.390 0 +0.03(+2.20%)
Nov 29, 2022 1.350 1.380 1.345 1.360 26,979 +0.03(+2.26%)
Nov 28, 2022 1.420 1.420 1.330 1.330 77,095 -0.07(-5.00%)
Nov 25, 2022 1.340 1.440 1.340 1.400 41,324 +0.06(+4.48%)
Nov 23, 2022 1.310 1.350 1.310 1.340 75,476 +0.02(+1.52%)
Nov 22, 2022 1.330 1.350 1.300 1.320 95,609 +0.00(+0.00%)
Nov 21, 2022 1.350 1.370 1.300 1.320 228,961 +0.05(+3.94%)
Nov 18, 2022 1.260 1.300 1.258 1.270 39,376 +0.02(+1.60%)
Nov 17, 2022 1.250 1.290 1.240 1.250 30,091 -0.02(-1.57%)
Nov 16, 2022 1.290 1.300 1.250 1.270 37,960 -0.01(-1.17%)
Nov 15, 2022 1.300 1.300 1.270 1.285 49,242 +0.00(+0.39%)
Nov 14, 2022 1.280 1.300 1.260 1.280 34,451 +0.02(+1.59%)
Nov 11, 2022 1.270 1.300 1.220 1.260 69,600 -0.04(-3.08%)
Nov 10, 2022 1.290 1.300 1.250 1.300 42,681 +0.05(+4.27%)
Nov 09, 2022 1.300 1.300 1.225 1.247 52,871 -0.05(-3.94%)
Nov 08, 2022 1.300 1.300 1.270 1.298 40,030 +0.02(+1.40%)
Nov 07, 2022 1.290 1.300 1.260 1.280 71,480 +0.04(+3.23%)
Nov 04, 2022 1.290 1.290 1.230 1.240 50,397 -0.01(-0.80%)
Nov 03, 2022 1.140 1.290 1.140 1.250 118,391 +0.09(+7.76%)
Nov 02, 2022 1.210 1.210 1.140 1.160 44,777 -0.05(-4.02%)
Nov 01, 2022 1.190 1.220 1.180 1.209 92,279 +0.05(+4.19%)
Oct 31, 2022 1.180 1.210 1.160 1.160 31,293 -0.02(-1.59%)
Oct 28, 2022 1.210 1.220 1.160 1.179 42,152 -0.01(-0.95%)
Oct 27, 2022 1.150 1.210 1.150 1.190 64,416 +0.03(+2.59%)
Oct 26, 2022 1.220 1.230 1.150 1.160 54,684 -0.05(-4.12%)
Oct 25, 2022 1.170 1.238 1.170 1.210 98,924 +0.05(+4.30%)
Oct 24, 2022 1.140 1.175 1.130 1.160 42,701 +0.01(+0.87%)
Oct 21, 2022 1.168 1.180 1.140 1.150 33,622 -0.02(-1.53%)
Oct 20, 2022 1.150 1.190 1.150 1.168 19,219 +0.02(+1.56%)
Oct 19, 2022 1.200 1.200 1.150 1.150 27,288 -0.01(-0.86%)
Oct 18, 2022 1.150 1.180 1.140 1.160 43,191 +0.03(+2.65%)
Oct 17, 2022 1.120 1.160 1.120 1.130 80,446 +0.01(+0.89%)
Oct 14, 2022 1.140 1.150 1.110 1.120 15,109 -0.02(-1.75%)
Oct 13, 2022 1.130 1.160 1.110 1.140 54,680 +0.01(+0.89%)
Oct 12, 2022 1.140 1.140 1.120 1.130 52,777 -0.00(-0.01%)
Oct 11, 2022 1.160 1.188 1.130 1.130 31,341 -0.04(-3.41%)
Oct 10, 2022 1.170 1.200 1.150 1.170 26,940 -0.01(-0.86%)
Oct 07, 2022 1.210 1.210 1.175 1.180 27,207 -0.04(-2.88%)
Oct 06, 2022 1.240 1.240 1.207 1.215 16,172 +0.01(+0.41%)
Oct 05, 2022 1.200 1.240 1.190 1.210 57,770 -0.01(-0.82%)
Oct 04, 2022 1.240 1.240 1.220 1.220 34,870 +0.01(+1.24%)
Oct 03, 2022 1.180 1.220 1.170 1.205 42,596 +0.04(+2.99%)
Sep 30, 2022 1.160 1.211 1.160 1.170 16,235 -0.01(-0.63%)
Sep 29, 2022 1.160 1.185 1.152 1.177 17,528 +0.01(+0.63%)
Sep 28, 2022 1.150 1.190 1.140 1.170 105,312 +0.01(+0.86%)
Sep 27, 2022 1.190 1.210 1.150 1.160 60,047 -0.02(-1.69%)
Sep 26, 2022 1.200 1.220 1.160 1.180 40,279 -0.02(-1.68%)
Sep 23, 2022 1.200 1.230 1.180 1.200 70,488 -0.02(-1.64%)
Sep 22, 2022 1.250 1.250 1.214 1.220 92,009 -0.04(-3.17%)
Sep 21, 2022 1.260 1.290 1.250 1.260 71,822 -0.02(-1.56%)
Sep 20, 2022 1.260 1.320 1.260 1.280 27,071 +0.00(+0.00%)
Sep 19, 2022 1.330 1.340 1.280 1.280 38,800 -0.06(-4.48%)
Sep 16, 2022 1.280 1.360 1.260 1.340 97,585 +0.04(+3.08%)
Sep 15, 2022 1.320 1.338 1.290 1.300 76,281 -0.01(-0.76%)
Sep 14, 2022 1.330 1.348 1.300 1.310 19,741 +0.01(+0.78%)
Sep 13, 2022 1.340 1.348 1.280 1.300 142,665 -0.04(-2.99%)
Sep 12, 2022 1.370 1.380 1.330 1.340 43,193 +0.00(+0.00%)
Sep 09, 2022 1.390 1.410 1.323 1.340 130,181 -0.06(-4.20%)
Sep 08, 2022 1.390 1.410 1.370 1.399 70,672 -0.01(-0.80%)
Sep 07, 2022 1.380 1.430 1.370 1.410 52,286 +0.00(+0.01%)
Sep 06, 2022 1.410 1.435 1.380 1.410 142,800 -0.00(-0.01%)
Sep 02, 2022 1.460 1.480 1.410 1.410 63,810 -0.04(-2.75%)
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.