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, 2020 1.070 1.090 1.000 1.030 960,364 -0.03(-2.83%)
Nov 27, 2020 1.040 1.080 1.000 1.060 1,380,000 +0.06(+6.00%)
Nov 25, 2020 1.000 1.020 0.9650 1.000 683,300 +0.02(+1.53%)
Nov 24, 2020 1.020 1.020 0.9500 0.9849 486,581 -0.01(-0.52%)
Nov 23, 2020 0.9900 1.040 0.9600 0.9900 1,190,533 +0.03(+3.02%)
Nov 20, 2020 0.9800 0.9900 0.9210 0.9610 666,900 +0.01(+0.52%)
Nov 19, 2020 0.9545 0.9600 0.9169 0.9560 729,063 -0.00(-0.42%)
Nov 18, 2020 0.9500 1.070 0.9300 0.9600 2,204,022 +0.02(+2.43%)
Nov 17, 2020 0.9600 0.9600 0.9131 0.9372 557,744 -0.00(-0.41%)
Nov 16, 2020 0.9744 0.9744 0.9360 0.9411 723,043 -0.02(-1.97%)
Nov 13, 2020 0.9700 0.9950 0.9210 0.9600 1,267,900 +0.03(+3.23%)
Nov 12, 2020 0.9200 0.9700 0.9000 0.9300 1,305,340 +0.01(+1.09%)
Nov 11, 2020 0.9300 0.9400 0.9000 0.9200 1,471,290 -0.01(-0.65%)
Nov 10, 2020 0.9801 0.9900 0.9053 0.9260 1,904,948 -0.06(-6.26%)
Nov 09, 2020 1.101 1.130 0.9500 0.9878 1,606,633 -0.07(-6.81%)
Nov 06, 2020 1.020 1.080 1.010 1.060 728,800 +0.03(+2.91%)
Nov 05, 2020 1.060 1.090 1.010 1.030 1,512,573 +0.03(+3.00%)
Nov 04, 2020 1.020 1.040 0.9800 1.000 329,909 +0.01(+1.01%)
Nov 03, 2020 0.9500 1.040 0.9400 0.9900 409,622 +0.05(+5.32%)
Nov 02, 2020 0.9700 0.9800 0.9100 0.9400 327,825 -0.02(-2.08%)
Oct 30, 2020 0.9900 1.010 0.9600 0.9600 456,100 -0.04(-4.00%)
Oct 29, 2020 0.9900 1.060 0.9800 1.000 616,697 +0.04(+4.17%)
Oct 28, 2020 1.010 1.020 0.8600 0.9600 1,363,371 -0.09(-8.57%)
Oct 27, 2020 1.070 1.090 1.020 1.050 1,054,044 -0.02(-1.87%)
Oct 26, 2020 1.120 1.170 1.040 1.070 1,524,265 -0.07(-6.14%)
Oct 23, 2020 1.150 1.160 1.110 1.140 653,600 -0.01(-0.87%)
Oct 22, 2020 1.140 1.190 1.120 1.150 956,977 -0.01(-0.86%)
Oct 21, 2020 1.150 1.180 1.120 1.160 483,007 +0.00(+0.00%)
Oct 20, 2020 1.180 1.190 1.150 1.160 415,571 -0.02(-1.69%)
Oct 19, 2020 1.210 1.210 1.180 1.180 550,468 -0.02(-1.67%)
Oct 16, 2020 1.230 1.236 1.190 1.200 451,200 -0.04(-3.23%)
Oct 15, 2020 1.210 1.270 1.170 1.240 1,852,095 +0.02(+1.64%)
Oct 14, 2020 1.250 1.250 1.210 1.220 775,021 -0.03(-2.40%)
Oct 13, 2020 1.260 1.280 1.220 1.250 1,104,029 -0.02(-1.57%)
Oct 12, 2020 1.350 1.680 1.220 1.270 5,319,004 -0.06(-4.51%)
Oct 09, 2020 1.250 1.340 1.190 1.330 1,348,300 +0.08(+6.40%)
Oct 08, 2020 1.260 1.260 1.210 1.250 351,726 +0.00(+0.00%)
Oct 07, 2020 1.220 1.260 1.190 1.250 266,549 +0.03(+2.46%)
Oct 06, 2020 1.240 1.260 1.210 1.220 327,330 +0.00(+0.00%)
Oct 05, 2020 1.260 1.300 1.210 1.220 751,068 -0.16(-11.59%)
Oct 02, 2020 1.240 1.390 1.170 1.380 2,591,600 +0.11(+8.66%)
Oct 01, 2020 1.250 1.280 1.230 1.270 198,715 +0.01(+0.79%)
Sep 30, 2020 1.270 1.290 1.210 1.260 355,055 -0.03(-2.33%)
Sep 29, 2020 1.320 1.340 1.250 1.290 587,397 -0.04(-3.01%)
Sep 28, 2020 1.360 1.360 1.300 1.330 333,830 -0.05(-3.62%)
Sep 25, 2020 1.380 1.385 1.320 1.380 540,000 -0.02(-1.43%)
Sep 24, 2020 1.340 1.440 1.280 1.400 862,179 +0.04(+2.94%)
Sep 23, 2020 1.390 1.430 1.310 1.360 407,705 -0.04(-2.86%)
Sep 22, 2020 1.440 1.440 1.380 1.400 320,657 -0.02(-1.41%)
Sep 21, 2020 1.450 1.500 1.380 1.420 472,110 -0.08(-5.33%)
Sep 18, 2020 1.520 1.535 1.400 1.500 973,900 -0.05(-3.23%)
Sep 17, 2020 1.420 1.660 1.400 1.550 1,403,987 +0.11(+7.64%)
Sep 16, 2020 1.560 1.560 1.440 1.440 458,712 -0.09(-5.88%)
Sep 15, 2020 1.570 1.570 1.480 1.530 279,302 -0.02(-1.29%)
Sep 14, 2020 1.450 1.590 1.390 1.550 816,841 +0.10(+6.90%)
Sep 11, 2020 1.390 1.510 1.360 1.450 621,300 +0.07(+5.07%)
Sep 10, 2020 1.360 1.440 1.350 1.380 433,698 -0.04(-2.82%)
Sep 09, 2020 1.520 1.520 1.400 1.420 554,242 -0.01(-0.70%)
Sep 08, 2020 1.450 1.500 1.380 1.430 492,289 +0.03(+2.14%)
Sep 04, 2020 1.520 1.520 1.160 1.400 1,603,600 -0.12(-7.89%)
Sep 03, 2020 1.640 1.650 1.450 1.520 1,073,536 -0.12(-7.32%)
Sep 02, 2020 1.600 1.670 1.550 1.640 1,308,175 +0.06(+3.80%)
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.