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 (%)
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%)
Jun 01, 2021 2.290 2.440 2.290 2.390 344,552 +0.07(+3.02%)
May 28, 2021 2.370 2.450 2.290 2.320 371,299 -0.08(-3.33%)
May 27, 2021 2.310 2.470 2.300 2.400 478,131 +0.03(+1.27%)
May 26, 2021 2.250 2.370 2.220 2.370 285,814 +0.11(+4.87%)
May 25, 2021 2.200 2.310 2.160 2.260 534,079 +0.03(+1.35%)
May 24, 2021 2.390 2.430 2.230 2.230 515,577 -0.16(-6.69%)
May 21, 2021 2.410 2.440 2.340 2.390 310,862 +0.00(+0.00%)
May 20, 2021 2.340 2.440 2.260 2.390 703,398 +0.08(+3.46%)
May 19, 2021 2.320 2.365 2.250 2.310 513,600 -0.03(-1.28%)
May 18, 2021 2.290 2.450 2.260 2.340 309,732 +0.00(+0.00%)
May 17, 2021 2.200 2.350 2.190 2.340 277,593 +0.09(+4.00%)
May 14, 2021 2.120 2.270 2.120 2.250 505,318 +0.10(+4.41%)
May 13, 2021 2.210 2.295 2.080 2.155 649,205 -0.02(-0.69%)
May 12, 2021 2.290 2.299 2.150 2.170 484,423 -0.11(-4.82%)
May 11, 2021 2.080 2.340 2.080 2.280 481,946 +0.08(+3.64%)
May 10, 2021 2.320 2.332 2.200 2.200 616,751 -0.18(-7.56%)
May 07, 2021 2.310 2.411 2.295 2.380 373,388 +0.06(+2.59%)
May 06, 2021 2.430 2.460 2.240 2.320 821,106 -0.16(-6.45%)
May 05, 2021 2.480 2.570 2.425 2.480 563,333 +0.00(+0.00%)
May 04, 2021 2.470 2.500 2.320 2.480 811,673 -0.03(-1.20%)
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.