Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alset Inc (NQ: AEI )

0.6239 +0.0059 (+0.95%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 18, 2024 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 (%)
Feb 28, 2022 6.000 7.196 5.842 6.962 379,459 +0.93(+15.46%)
Feb 25, 2022 5.868 6.160 5.600 6.030 78,054 +0.18(+3.15%)
Feb 24, 2022 5.368 5.930 5.000 5.846 125,393 +0.25(+4.43%)
Feb 23, 2022 5.800 5.972 5.476 5.598 66,514 -0.22(-3.72%)
Feb 22, 2022 6.100 6.120 5.680 5.814 85,301 -0.38(-6.20%)
Feb 18, 2022 6.198 0 -0.40(-6.09%)
Feb 17, 2022 6.600 6.694 6.400 6.600 43,859 -0.16(-2.34%)
Feb 16, 2022 6.800 6.800 6.438 6.758 50,356 -0.03(-0.47%)
Feb 15, 2022 6.700 6.800 6.294 6.790 104,262 +0.50(+8.02%)
Feb 14, 2022 6.400 6.500 6.118 6.286 56,750 -0.09(-1.41%)
Feb 11, 2022 7.000 7.000 6.320 6.376 76,197 -0.24(-3.63%)
Feb 10, 2022 6.800 6.834 6.444 6.616 78,929 +0.01(+0.21%)
Feb 09, 2022 6.626 6.848 6.464 6.602 93,292 +0.05(+0.76%)
Feb 08, 2022 6.880 7.000 6.418 6.552 131,769 -0.35(-5.04%)
Feb 07, 2022 7.770 7.770 6.810 6.900 130,017 -0.30(-4.11%)
Feb 04, 2022 7.000 7.278 6.902 7.196 38,229 +0.19(+2.77%)
Feb 03, 2022 7.600 6.826 7.002 58,341 -0.47(-6.27%)
Feb 02, 2022 7.866 7.900 7.206 7.470 35,588 -0.23(-2.94%)
Feb 01, 2022 7.924 7.924 7.210 7.696 79,121 +0.31(+4.23%)
Jan 31, 2022 6.800 7.384 134,821 +0.73(+10.94%)
Jan 28, 2022 6.906 6.906 6.430 6.656 118,084 -0.32(-4.61%)
Jan 27, 2022 7.200 7.416 6.800 6.978 75,957 -0.32(-4.44%)
Jan 26, 2022 8.000 8.088 7.130 7.302 86,767 -0.44(-5.68%)
Jan 25, 2022 7.400 7.920 7.300 7.742 63,352 +0.32(+4.26%)
Jan 24, 2022 7.760 7.760 7.000 7.426 83,546 -0.36(-4.65%)
Jan 21, 2022 8.200 8.240 7.646 7.788 99,369 -0.55(-6.55%)
Jan 20, 2022 8.526 8.774 8.224 8.334 51,992 -0.27(-3.09%)
Jan 19, 2022 8.756 9.866 8.560 8.600 155,169 -0.03(-0.37%)
Jan 18, 2022 9.088 9.088 8.528 8.632 73,300 -0.52(-5.70%)
Jan 14, 2022 9.154 0 +0.43(+4.98%)
Jan 13, 2022 9.260 9.260 8.676 8.720 85,455 -0.40(-4.36%)
Jan 12, 2022 10.11 10.30 9.000 9.118 256,899 -0.59(-6.04%)
Jan 11, 2022 9.600 9.980 9.580 9.704 48,388 +0.38(+4.12%)
Jan 10, 2022 9.582 9.582 9.022 9.320 70,867 -0.26(-2.73%)
Jan 07, 2022 9.448 9.854 9.334 9.582 94,838 -0.03(-0.31%)
Jan 06, 2022 10.00 10.20 9.272 9.612 154,858 -0.54(-5.32%)
Jan 05, 2022 11.00 11.13 10.01 10.15 174,410 -0.95(-8.57%)
Jan 04, 2022 11.73 11.73 10.94 11.10 109,145 -0.63(-5.34%)
Jan 03, 2022 11.07 11.80 10.94 11.73 124,115 +0.57(+5.11%)
Dec 31, 2021 11.32 11.60 10.80 11.16 220,967 -1.01(-8.31%)
Dec 30, 2021 12.00 12.80 11.80 12.17 734,839 +0.71(+6.21%)
Dec 29, 2021 10.88 11.88 10.80 11.46 119,442 +0.35(+3.17%)
Dec 28, 2021 11.60 11.60 10.65 11.11 164,978 -0.29(-2.56%)
Dec 27, 2021 12.00 12.00 11.01 11.40 159,021 -0.47(-3.98%)
Dec 23, 2021 12.19 12.20 11.56 11.87 48,633 -0.25(-2.05%)
Dec 22, 2021 11.92 12.20 11.80 12.12 75,132 +0.19(+1.59%)
Dec 21, 2021 11.63 12.16 11.60 11.93 115,452 +0.63(+5.58%)
Dec 20, 2021 11.40 11.40 11.02 11.30 71,761 -0.30(-2.59%)
Dec 17, 2021 11.62 11.92 10.76 11.60 151,156 -0.59(-4.86%)
Dec 16, 2021 12.40 12.68 12.12 12.19 152,109 -0.21(-1.68%)
Dec 15, 2021 12.34 12.48 12.00 12.40 153,850 +0.40(+3.33%)
Dec 14, 2021 12.80 13.00 12.00 12.00 200,991 -1.40(-10.45%)
Dec 13, 2021 12.80 13.50 12.33 13.40 387,850 +0.91(+7.30%)
Dec 10, 2021 12.60 12.60 12.00 12.49 303,192 +0.07(+0.56%)
Dec 09, 2021 12.70 13.07 12.42 12.42 283,923 -0.10(-0.81%)
Dec 08, 2021 12.46 12.60 12.30 12.52 209,242 +0.14(+1.16%)
Dec 07, 2021 12.80 12.90 12.25 12.38 205,065 -0.23(-1.81%)
Dec 06, 2021 12.40 13.00 12.00 12.60 627,249 -9.00(-41.65%)
Dec 03, 2021 22.00 23.00 20.60 21.60 83,177 -0.20(-0.92%)
Dec 02, 2021 23.00 23.00 19.60 21.80 311,499 -5.00(-18.66%)
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.