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 (%)
Dec 31, 2019 2.450 2.600 2.360 2.600 76,900 +0.10(+4.00%)
Dec 30, 2019 2.670 2.800 2.420 2.500 62,099 -0.08(-3.29%)
Dec 27, 2019 2.490 2.620 2.490 2.585 38,200 +0.08(+3.40%)
Dec 26, 2019 2.800 2.810 2.500 2.500 35,298 -0.15(-5.84%)
Dec 24, 2019 2.600 2.730 2.600 2.655 14,000 +0.04(+1.72%)
Dec 23, 2019 2.810 2.810 2.580 2.610 46,769 -0.18(-6.45%)
Dec 20, 2019 2.850 2.930 2.515 2.790 104,100 -0.08(-2.79%)
Dec 19, 2019 2.910 3.060 2.850 2.870 37,783 -0.04(-1.37%)
Dec 18, 2019 2.810 3.000 2.800 2.910 27,040 +0.16(+5.82%)
Dec 17, 2019 2.820 2.850 2.640 2.750 92,809 -0.06(-2.14%)
Dec 16, 2019 2.960 2.990 2.810 2.810 55,626 -0.16(-5.39%)
Dec 13, 2019 2.990 3.005 2.811 2.970 45,500 +0.06(+2.06%)
Dec 12, 2019 2.870 3.255 2.830 2.910 58,639 +0.11(+3.93%)
Dec 11, 2019 3.000 3.150 2.750 2.800 72,541 -0.06(-2.10%)
Dec 10, 2019 3.000 3.060 2.850 2.860 46,420 +0.06(+2.14%)
Dec 09, 2019 2.800 3.000 2.780 2.800 14,662 -0.04(-1.41%)
Dec 06, 2019 2.970 2.970 2.810 2.840 7,800 +0.01(+0.35%)
Dec 05, 2019 2.850 2.900 2.660 2.830 13,602 +0.01(+0.35%)
Dec 04, 2019 2.520 2.880 2.520 2.820 21,987 +0.31(+12.35%)
Dec 03, 2019 2.600 2.624 2.450 2.510 60,432 -0.04(-1.57%)
Dec 02, 2019 2.640 2.800 2.490 2.550 43,476 +0.10(+4.08%)
Nov 29, 2019 2.860 2.870 2.440 2.450 61,300 -0.35(-12.50%)
Nov 27, 2019 3.020 3.139 2.780 2.800 65,900 -0.19(-6.20%)
Nov 26, 2019 3.460 3.467 2.950 2.985 69,277 -0.44(-12.72%)
Nov 25, 2019 3.850 3.850 3.400 3.420 24,581 -0.43(-11.17%)
Nov 22, 2019 3.910 4.080 3.710 3.850 35,100 -0.24(-5.87%)
Nov 21, 2019 3.800 4.340 3.800 4.090 4,685 +0.23(+5.96%)
Nov 20, 2019 3.890 4.090 3.820 3.860 13,316 -0.04(-1.03%)
Nov 19, 2019 3.960 3.970 3.790 3.900 3,389 +0.04(+1.04%)
Nov 18, 2019 4.040 4.040 3.860 3.860 3,309 -0.12(-3.02%)
Nov 15, 2019 4.210 4.350 3.870 3.980 17,600 -0.32(-7.44%)
Nov 14, 2019 4.230 4.350 4.230 4.300 7,804 -0.03(-0.69%)
Nov 13, 2019 4.250 4.340 3.978 4.330 5,094 +0.02(+0.46%)
Nov 12, 2019 4.340 4.450 4.250 4.310 17,219 -0.12(-2.60%)
Nov 11, 2019 4.500 4.580 4.425 4.425 4,708 +0.09(+2.19%)
Nov 08, 2019 4.240 4.350 4.240 4.330 2,300 +0.14(+3.34%)
Nov 07, 2019 4.440 4.478 4.190 4.190 10,693 -0.01(-0.24%)
Nov 06, 2019 4.490 4.500 3.930 4.200 37,650 -0.10(-2.33%)
Nov 05, 2019 3.910 4.300 3.844 4.300 11,735 +0.30(+7.50%)
Nov 04, 2019 4.040 4.040 3.800 4.000 9,590 +0.14(+3.63%)
Nov 01, 2019 3.640 3.870 3.640 3.860 15,100 +0.26(+7.22%)
Oct 31, 2019 3.990 4.040 3.520 3.600 20,626 -0.37(-9.32%)
Oct 30, 2019 4.390 4.460 3.870 3.970 50,167 -0.45(-10.18%)
Oct 29, 2019 4.497 5.030 4.363 4.420 42,173 -0.26(-5.56%)
Oct 28, 2019 4.790 4.900 4.610 4.680 34,096 -0.05(-1.06%)
Oct 25, 2019 4.820 4.976 4.650 4.730 30,100 +0.10(+2.16%)
Oct 24, 2019 4.510 4.790 4.510 4.630 17,889 +0.02(+0.43%)
Oct 23, 2019 4.850 4.850 4.450 4.610 3,068 +0.02(+0.44%)
Oct 22, 2019 4.490 4.890 4.440 4.590 7,841 +0.13(+2.91%)
Oct 21, 2019 4.420 4.689 4.410 4.460 21,157 +0.05(+1.13%)
Oct 18, 2019 4.640 4.840 4.410 4.410 17,500 -0.25(-5.36%)
Oct 17, 2019 4.500 4.840 4.500 4.660 29,549 +0.16(+3.56%)
Oct 16, 2019 4.630 4.750 4.180 4.500 31,340 -0.06(-1.32%)
Oct 15, 2019 4.740 4.930 4.450 4.560 41,130 -0.13(-2.77%)
Oct 14, 2019 4.900 4.900 4.580 4.690 12,341 -0.09(-1.88%)
Oct 11, 2019 4.900 4.930 4.580 4.780 10,600 -0.01(-0.21%)
Oct 10, 2019 4.790 4.940 4.790 4.790 1,672 -0.14(-2.84%)
Oct 09, 2019 4.950 5.000 4.815 4.930 3,941 -0.01(-0.20%)
Oct 08, 2019 4.970 5.000 4.861 4.940 15,503 +0.00(+0.00%)
Oct 07, 2019 5.000 5.145 4.930 4.940 6,358 -0.07(-1.40%)
Oct 04, 2019 4.980 5.070 4.920 5.010 17,000 +0.16(+3.30%)
Oct 03, 2019 4.750 5.120 4.750 4.850 9,392 +0.04(+0.83%)
Oct 02, 2019 4.800 5.150 4.800 4.810 27,591 -0.13(-2.63%)
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.