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, 2020 1.810 1.820 1.720 1.740 442,039 -0.04(-2.25%)
Aug 28, 2020 1.750 1.820 1.670 1.780 653,900 +0.11(+6.59%)
Aug 27, 2020 1.750 1.810 1.660 1.670 1,146,078 -0.09(-5.11%)
Aug 26, 2020 1.580 1.870 1.580 1.760 1,240,701 +0.12(+7.32%)
Aug 25, 2020 1.590 1.640 1.560 1.640 754,940 +0.11(+7.19%)
Aug 24, 2020 1.700 1.710 1.500 1.530 2,034,894 -0.25(-14.04%)
Aug 21, 2020 1.700 1.830 1.700 1.780 3,575,800 -0.09(-4.81%)
Aug 20, 2020 2.050 2.300 1.770 1.870 34,976,176 +0.07(+3.89%)
Aug 19, 2020 1.730 2.880 1.560 1.800 140,046,224 +0.45(+33.33%)
Aug 18, 2020 1.550 1.550 1.310 1.350 846,526 -0.19(-12.34%)
Aug 17, 2020 1.660 1.720 1.530 1.540 446,605 -0.05(-3.14%)
Aug 14, 2020 1.730 1.740 1.530 1.590 1,190,500 -0.17(-9.66%)
Aug 13, 2020 1.680 1.790 1.610 1.760 916,631 +0.10(+6.02%)
Aug 12, 2020 1.600 1.730 1.590 1.660 418,023 -0.13(-7.26%)
Aug 11, 2020 2.000 2.000 1.680 1.790 954,062 -0.22(-10.95%)
Aug 10, 2020 2.100 2.170 1.930 2.010 955,527 -0.10(-4.74%)
Aug 07, 2020 2.160 2.160 2.050 2.110 291,100 -0.06(-2.76%)
Aug 06, 2020 2.240 2.270 2.110 2.170 459,099 -0.04(-1.81%)
Aug 05, 2020 2.150 2.340 2.070 2.210 861,043 +0.10(+4.74%)
Aug 04, 2020 2.050 2.140 2.050 2.110 344,521 +0.05(+2.43%)
Aug 03, 2020 2.170 2.310 2.010 2.060 1,008,753 +0.04(+1.98%)
Jul 31, 2020 2.150 2.150 1.980 2.020 233,300 -0.08(-3.81%)
Jul 30, 2020 2.140 2.170 2.100 2.100 84,431 -0.04(-1.87%)
Jul 29, 2020 2.160 2.200 2.100 2.140 94,473 +0.02(+0.94%)
Jul 28, 2020 2.170 2.200 2.080 2.120 234,470 -0.05(-2.30%)
Jul 27, 2020 2.330 2.360 2.080 2.170 253,582 -0.12(-5.24%)
Jul 24, 2020 2.050 2.440 2.050 2.290 1,159,800 +0.24(+11.71%)
Jul 23, 2020 2.160 2.160 2.030 2.050 157,381 -0.08(-3.76%)
Jul 22, 2020 2.110 2.190 2.070 2.130 179,023 +0.02(+0.95%)
Jul 21, 2020 2.140 2.190 2.060 2.110 215,082 +0.02(+0.96%)
Jul 20, 2020 2.100 2.170 2.050 2.090 171,691 +0.01(+0.48%)
Jul 17, 2020 2.160 2.180 2.040 2.080 104,000 -0.06(-2.80%)
Jul 16, 2020 2.100 2.220 2.000 2.140 137,713 +0.03(+1.42%)
Jul 15, 2020 2.100 2.110 2.040 2.110 138,099 +0.06(+2.93%)
Jul 14, 2020 2.140 2.140 1.920 2.050 300,249 -0.09(-4.21%)
Jul 13, 2020 2.200 2.280 2.130 2.140 286,469 -0.15(-6.55%)
Jul 10, 2020 2.370 2.470 2.210 2.290 414,600 -0.08(-3.38%)
Jul 09, 2020 2.500 2.550 2.200 2.370 1,499,980 +0.14(+6.28%)
Jul 08, 2020 2.200 2.250 2.060 2.230 394,078 +0.05(+2.29%)
Jul 07, 2020 2.120 2.270 1.970 2.180 750,226 +0.10(+4.81%)
Jul 06, 2020 2.190 2.220 2.050 2.080 185,629 -0.07(-3.26%)
Jul 02, 2020 2.050 2.290 2.000 2.150 505,600 +0.09(+4.37%)
Jul 01, 2020 2.100 2.130 2.030 2.060 211,994 -0.05(-2.37%)
Jun 30, 2020 2.090 2.150 2.050 2.110 202,058 +0.02(+0.96%)
Jun 29, 2020 2.030 2.180 2.010 2.090 214,321 -0.01(-0.48%)
Jun 26, 2020 2.160 2.222 1.980 2.100 361,700 -0.13(-5.83%)
Jun 25, 2020 2.410 2.470 2.150 2.230 385,865 -0.16(-6.69%)
Jun 24, 2020 2.400 2.450 2.240 2.390 326,328 -0.10(-4.02%)
Jun 23, 2020 2.570 2.570 2.380 2.490 250,176 -0.07(-2.73%)
Jun 22, 2020 2.690 2.760 2.330 2.560 428,748 -0.13(-4.83%)
Jun 19, 2020 2.880 2.935 2.630 2.690 1,071,200 -0.22(-7.56%)
Jun 18, 2020 3.260 3.300 2.420 2.910 15,152,269 +0.83(+39.90%)
Jun 17, 2020 2.190 2.250 1.960 2.080 983,372 -0.14(-6.31%)
Jun 16, 2020 2.440 2.500 2.050 2.220 1,062,546 -0.14(-5.93%)
Jun 15, 2020 2.380 2.720 2.210 2.360 1,277,365 -0.10(-4.07%)
Jun 12, 2020 2.810 2.890 2.300 2.460 546,700 -0.30(-10.87%)
Jun 11, 2020 3.050 3.060 2.710 2.760 242,487 -0.43(-13.48%)
Jun 10, 2020 3.370 3.390 3.160 3.190 486,673 -0.18(-5.34%)
Jun 09, 2020 3.340 3.460 3.200 3.370 204,525 -0.11(-3.16%)
Jun 08, 2020 3.670 3.680 3.280 3.480 442,913 -0.19(-5.18%)
Jun 05, 2020 4.000 4.000 3.370 3.670 532,400 -0.17(-4.43%)
Jun 04, 2020 3.950 4.300 3.720 3.840 696,639 -0.17(-4.24%)
Jun 03, 2020 3.620 4.430 3.510 4.010 1,413,989 +0.32(+8.67%)
Jun 02, 2020 3.500 3.800 3.010 3.690 2,780,004 -0.27(-6.82%)
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.