Skip to main content

Allied Esports Entertainment Inc (NQ: AESE )

1.390 UNCHANGED
Last Price Updated: 3:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2022 1.500 1.500 1.420 1.450 108,230 -0.05(-3.34%)
Aug 31, 2022 1.540 1.566 1.500 1.500 148,246 -0.06(-3.98%)
Aug 30, 2022 1.500 1.590 1.470 1.562 796,970 +0.09(+6.27%)
Aug 29, 2022 1.430 1.500 1.430 1.470 146,721 +0.01(+0.69%)
Aug 26, 2022 1.470 1.483 1.450 1.460 30,029 +0.01(+0.68%)
Aug 25, 2022 1.500 1.500 1.440 1.450 76,203 -0.03(-1.91%)
Aug 24, 2022 1.490 1.500 1.470 1.478 29,398 -0.00(-0.05%)
Aug 23, 2022 1.470 1.500 1.410 1.479 160,551 -0.01(-0.74%)
Aug 22, 2022 1.500 1.530 1.450 1.490 80,982 -0.04(-2.61%)
Aug 19, 2022 1.500 1.530 1.500 1.530 35,864 +0.00(+0.00%)
Aug 18, 2022 1.520 1.540 1.510 1.530 28,546 -0.01(-0.65%)
Aug 17, 2022 1.550 1.570 1.520 1.540 47,024 +0.00(+0.00%)
Aug 16, 2022 1.570 1.570 1.540 1.540 87,883 -0.03(-1.91%)
Aug 15, 2022 1.550 1.580 1.550 1.570 40,008 +0.00(+0.00%)
Aug 12, 2022 1.560 1.595 1.550 1.570 60,001 +0.00(+0.00%)
Aug 11, 2022 1.550 1.580 1.550 1.570 41,830 +0.01(+0.64%)
Aug 10, 2022 1.540 1.580 1.540 1.560 42,821 +0.01(+0.65%)
Aug 09, 2022 1.540 1.580 1.540 1.550 250,397 +0.00(+0.01%)
Aug 08, 2022 1.600 1.600 1.540 1.550 35,946 +0.01(+0.64%)
Aug 05, 2022 1.580 1.610 1.500 1.540 103,618 -0.08(-4.94%)
Aug 04, 2022 1.600 1.640 1.594 1.620 38,812 +0.03(+1.89%)
Aug 03, 2022 1.580 1.600 1.560 1.590 91,795 +0.01(+0.64%)
Aug 02, 2022 1.570 1.580 1.550 1.580 37,774 +0.02(+1.28%)
Aug 01, 2022 1.600 1.630 1.520 1.560 162,431 -0.04(-2.50%)
Jul 29, 2022 1.570 1.600 1.500 1.600 131,568 +0.03(+1.91%)
Jul 28, 2022 1.580 1.620 1.560 1.570 84,369 -0.01(-0.63%)
Jul 27, 2022 1.590 1.626 1.580 1.580 63,651 -0.01(-0.63%)
Jul 26, 2022 1.630 1.640 1.590 1.590 105,682 -0.02(-1.24%)
Jul 25, 2022 1.630 1.710 1.600 1.610 437,674 +0.03(+1.90%)
Jul 22, 2022 1.550 1.610 1.550 1.580 54,747 +0.02(+1.28%)
Jul 21, 2022 1.520 1.605 1.510 1.560 76,231 +0.04(+2.63%)
Jul 20, 2022 1.490 1.550 1.490 1.520 51,608 +0.01(+0.66%)
Jul 19, 2022 1.500 1.550 1.500 1.510 35,444 -0.04(-2.58%)
Jul 18, 2022 1.500 1.550 1.500 1.550 28,233 +0.03(+1.64%)
Jul 15, 2022 1.490 1.531 1.481 1.525 76,584 +0.04(+2.42%)
Jul 14, 2022 1.560 1.562 1.470 1.489 55,602 -0.05(-3.31%)
Jul 13, 2022 1.510 1.580 1.490 1.540 75,351 -0.00(-0.01%)
Jul 12, 2022 1.470 1.570 1.470 1.540 81,355 +0.05(+3.36%)
Jul 11, 2022 1.490 1.525 1.480 1.490 22,407 -0.05(-3.25%)
Jul 08, 2022 1.500 1.550 1.500 1.540 25,086 +0.02(+1.32%)
Jul 07, 2022 1.480 1.560 1.480 1.520 38,532 +0.02(+1.33%)
Jul 06, 2022 1.500 1.530 1.480 1.500 23,678 +0.04(+2.74%)
Jul 05, 2022 1.430 1.501 1.420 1.460 36,090 +0.04(+2.82%)
Jul 01, 2022 1.420 1.490 1.420 1.420 69,685 -0.01(-0.70%)
Jun 30, 2022 1.410 1.440 1.400 1.430 43,225 +0.02(+1.42%)
Jun 29, 2022 1.420 1.422 1.390 1.410 64,344 +0.00(+0.00%)
Jun 28, 2022 1.420 1.450 1.400 1.410 75,410 -0.02(-1.40%)
Jun 27, 2022 1.430 1.495 1.420 1.430 44,013 -0.01(-0.69%)
Jun 24, 2022 1.450 1.450 1.410 1.440 52,181 +0.03(+2.13%)
Jun 23, 2022 1.420 1.435 1.410 1.410 36,160 +0.00(+0.00%)
Jun 22, 2022 1.380 1.420 1.370 1.410 40,993 +0.00(+0.00%)
Jun 21, 2022 1.380 1.440 1.380 1.410 72,086 +0.00(+0.00%)
Jun 17, 2022 1.420 1.456 1.375 1.410 45,159 +0.00(+0.00%)
Jun 16, 2022 1.340 1.425 1.340 1.410 58,625 +0.01(+0.71%)
Jun 15, 2022 1.360 1.450 1.360 1.400 29,657 +0.03(+2.19%)
Jun 14, 2022 1.430 1.460 1.360 1.370 50,834 -0.04(-2.84%)
Jun 13, 2022 1.420 1.460 1.400 1.410 102,411 -0.07(-4.73%)
Jun 10, 2022 1.510 1.510 1.469 1.480 56,909 -0.06(-3.90%)
Jun 09, 2022 1.540 1.564 1.509 1.540 49,895 -0.03(-1.91%)
Jun 08, 2022 1.530 1.580 1.512 1.570 76,279 +0.04(+2.61%)
Jun 07, 2022 1.510 1.580 1.490 1.530 205,726 -0.01(-0.65%)
Jun 06, 2022 1.550 1.570 1.510 1.540 77,188 -0.01(-0.65%)
Jun 03, 2022 1.570 1.570 1.520 1.550 36,444 +0.01(+0.65%)
Jun 02, 2022 1.490 1.650 1.460 1.540 420,620 +0.03(+2.05%)
Jun 01, 2022 1.520 1.540 1.520 1.509 60,501 -0.02(-1.36%)
May 31, 2022 1.490 1.530 1.440 1.530 73,049 +0.04(+2.77%)
May 27, 2022 1.500 1.500 1.450 1.489 147,413 +0.04(+2.66%)
May 26, 2022 1.480 1.500 1.400 1.450 137,409 -0.04(-2.68%)
May 25, 2022 1.470 1.495 1.400 1.490 120,405 +0.06(+4.20%)
May 24, 2022 1.340 1.430 1.340 1.430 56,983 +0.00(+0.00%)
May 23, 2022 1.390 1.440 1.376 1.430 106,295 +0.06(+4.38%)
May 20, 2022 1.370 1.400 1.360 1.370 32,603 -0.01(-0.72%)
May 19, 2022 1.350 1.400 1.350 1.380 27,146 +0.02(+1.47%)
May 18, 2022 1.370 1.410 1.350 1.360 25,665 -0.04(-2.79%)
May 17, 2022 1.350 1.400 1.350 1.399 35,196 +0.03(+2.12%)
May 16, 2022 1.360 1.410 1.330 1.370 79,015 +0.02(+1.48%)
May 13, 2022 1.330 1.400 1.330 1.350 99,506 +0.00(+0.00%)
May 12, 2022 1.360 1.373 1.230 1.350 131,773 -0.03(-2.17%)
May 11, 2022 1.410 1.410 1.360 1.380 173,490 -0.03(-2.13%)
May 10, 2022 1.410 1.429 1.360 1.410 110,086 +0.03(+2.17%)
May 09, 2022 1.460 1.490 1.350 1.380 255,218 -0.14(-8.91%)
May 06, 2022 1.480 1.530 1.450 1.515 50,296 +0.01(+1.00%)
May 05, 2022 1.590 1.600 1.420 1.500 199,519 -0.12(-7.41%)
May 04, 2022 1.580 1.640 1.560 1.620 98,202 +0.02(+1.25%)
May 03, 2022 1.550 1.600 1.530 1.600 49,439 +0.04(+2.56%)
May 02, 2022 1.560 1.600 1.520 1.560 85,767 -0.01(-0.64%)
Apr 29, 2022 1.590 1.600 1.560 1.570 59,653 -0.02(-1.26%)
Apr 28, 2022 1.590 1.610 1.560 1.590 50,658 +0.02(+1.28%)
Apr 27, 2022 1.580 1.606 1.560 1.570 68,103 -0.02(-1.26%)
Apr 26, 2022 1.600 1.610 1.560 1.590 43,697 -0.02(-1.24%)
Apr 25, 2022 1.600 1.640 1.570 1.610 59,009 -0.04(-2.37%)
Apr 22, 2022 1.600 1.660 1.530 1.649 217,590 +0.03(+1.79%)
Apr 21, 2022 1.740 1.740 1.580 1.620 477,113 -0.07(-4.14%)
Apr 20, 2022 1.690 1.745 1.690 1.690 291,312 -0.03(-1.74%)
Apr 19, 2022 1.660 1.730 1.660 1.720 62,774 +0.04(+2.38%)
Apr 18, 2022 1.700 1.710 1.660 1.680 128,392 -0.03(-1.75%)
Apr 14, 2022 1.750 1.750 1.700 1.710 191,077 -0.04(-2.29%)
Apr 13, 2022 1.750 1.770 1.750 1.750 78,564 -0.02(-1.02%)
Apr 12, 2022 1.770 1.800 1.760 1.768 50,305 +0.01(+0.45%)
Apr 11, 2022 1.760 1.800 1.750 1.760 123,028 +0.00(+0.00%)
Apr 08, 2022 1.780 1.810 1.750 1.760 78,321 -0.02(-1.12%)
Apr 07, 2022 1.800 1.840 1.750 1.780 209,636 -0.06(-3.26%)
Apr 06, 2022 1.800 1.890 1.800 1.840 385,611 +0.03(+1.66%)
Apr 05, 2022 1.870 1.880 1.800 1.810 123,219 -0.04(-2.16%)
Apr 04, 2022 1.820 1.940 1.805 1.850 360,609 +0.04(+2.21%)
Apr 01, 2022 1.730 1.870 1.730 1.810 284,894 +0.08(+4.93%)
Mar 31, 2022 1.740 1.741 1.720 1.725 84,449 -0.02(-1.43%)
Mar 30, 2022 1.760 1.800 1.730 1.750 184,995 -0.06(-3.31%)
Mar 29, 2022 1.790 1.850 1.790 1.810 104,056 +0.01(+0.56%)
Mar 28, 2022 1.760 1.875 1.760 1.800 184,501 +0.02(+1.12%)
Mar 25, 2022 1.770 1.830 1.770 1.780 77,820 -0.01(-0.56%)
Mar 24, 2022 1.710 1.850 1.700 1.790 334,495 +0.07(+4.07%)
Mar 23, 2022 1.690 1.750 1.673 1.720 70,987 -0.02(-1.15%)
Mar 22, 2022 1.700 1.760 1.660 1.740 219,562 +0.06(+3.57%)
Mar 21, 2022 1.650 1.700 1.630 1.680 94,163 -0.02(-1.18%)
Mar 18, 2022 1.660 1.700 1.630 1.700 73,358 +0.03(+1.80%)
Mar 17, 2022 1.600 1.671 1.590 1.670 90,850 +0.07(+4.37%)
Mar 16, 2022 1.640 1.700 1.520 1.600 550,515 -0.03(-1.84%)
Mar 15, 2022 1.680 1.700 1.600 1.630 331,992 -0.05(-2.98%)
Mar 14, 2022 1.750 1.750 1.680 1.680 99,175 -0.04(-2.33%)
Mar 11, 2022 1.730 1.760 1.711 1.720 50,968 -0.03(-1.71%)
Mar 10, 2022 1.750 1.770 1.671 1.750 381,381 -0.03(-1.69%)
Mar 09, 2022 1.740 1.790 1.730 1.780 170,065 +0.06(+3.49%)
Mar 08, 2022 1.690 1.740 1.680 1.720 115,108 +0.03(+1.78%)
Mar 07, 2022 1.770 1.790 1.680 1.690 370,224 -0.10(-5.59%)
Mar 04, 2022 1.800 1.820 1.780 1.790 43,210 -0.04(-2.19%)
Mar 03, 2022 1.830 1.855 1.770 1.830 166,129 +0.00(+0.00%)
Mar 02, 2022 1.800 1.840 1.760 1.830 108,363 +0.07(+3.98%)
Mar 01, 2022 1.800 1.840 1.760 1.760 99,931 -0.04(-2.22%)
Feb 28, 2022 1.750 1.830 1.720 1.800 145,828 +0.03(+1.69%)
Feb 25, 2022 1.770 1.780 1.760 1.770 47,428 -0.03(-1.67%)
Feb 24, 2022 1.630 1.817 1.600 1.800 511,138 -0.02(-1.10%)
Feb 23, 2022 1.700 1.880 1.700 1.820 460,018 +0.11(+6.43%)
Feb 22, 2022 1.760 1.780 1.710 1.710 232,895 -0.07(-3.93%)
Feb 18, 2022 1.780 0 -0.03(-1.66%)
Feb 17, 2022 1.810 1.850 1.790 1.810 158,214 -0.02(-1.09%)
Feb 16, 2022 1.810 1.900 1.810 1.830 171,690 -0.01(-0.54%)
Feb 15, 2022 1.760 1.860 1.760 1.840 254,136 +0.08(+4.55%)
Feb 14, 2022 1.750 1.820 1.750 1.760 192,350 -0.02(-1.12%)
Feb 11, 2022 1.840 1.840 1.770 1.780 58,548 -0.01(-0.56%)
Feb 10, 2022 1.790 1.880 1.790 1.790 305,187 -0.05(-2.72%)
Feb 09, 2022 1.820 1.900 1.810 1.840 303,755 +0.02(+1.10%)
Feb 08, 2022 1.760 1.830 1.760 1.820 174,987 +0.06(+3.41%)
Feb 07, 2022 1.780 1.850 1.760 1.760 107,127 -0.04(-2.22%)
Feb 04, 2022 1.790 1.805 1.755 1.800 142,065 +0.00(+0.00%)
Feb 03, 2022 1.800 1.780 1.800 128,500 -0.03(-1.64%)
Feb 02, 2022 1.870 1.870 1.800 1.830 123,670 -0.02(-1.08%)
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.