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 (%)
Apr 30, 2020 1.990 1.990 1.740 1.740 98,923 -0.17(-8.90%)
Apr 29, 2020 1.990 1.990 1.880 1.910 43,821 +0.00(+0.00%)
Apr 28, 2020 2.080 2.080 1.880 1.910 56,697 +0.01(+0.53%)
Apr 27, 2020 2.030 2.170 1.790 1.900 92,673 -0.20(-9.52%)
Apr 24, 2020 2.390 2.428 2.100 2.100 31,300 -0.20(-8.70%)
Apr 23, 2020 2.380 2.380 2.170 2.300 20,005 +0.03(+1.32%)
Apr 22, 2020 2.190 2.315 2.133 2.270 25,492 +0.17(+8.10%)
Apr 21, 2020 2.430 2.459 2.080 2.100 34,227 -0.13(-5.83%)
Apr 20, 2020 2.210 2.330 2.050 2.230 13,856 +0.02(+0.90%)
Apr 17, 2020 2.500 2.500 2.121 2.210 22,900 -0.15(-6.35%)
Apr 16, 2020 2.480 2.480 2.250 2.360 47,502 +0.19(+8.76%)
Apr 15, 2020 2.500 2.500 2.050 2.170 102,036 -0.32(-12.85%)
Apr 14, 2020 2.070 2.510 1.960 2.490 189,463 +0.53(+27.04%)
Apr 13, 2020 2.000 2.100 1.810 1.960 36,183 +0.06(+3.15%)
Apr 09, 2020 1.890 1.990 1.750 1.900 39,400 +0.10(+5.56%)
Apr 08, 2020 1.750 1.810 1.730 1.800 29,291 +0.01(+0.55%)
Apr 07, 2020 1.900 1.900 1.750 1.790 28,903 -0.04(-2.18%)
Apr 06, 2020 1.810 2.215 1.620 1.830 102,707 +0.09(+5.17%)
Apr 03, 2020 1.610 1.782 1.560 1.740 18,000 +0.21(+13.36%)
Apr 02, 2020 1.610 1.665 1.480 1.535 13,253 -0.01(-0.32%)
Apr 01, 2020 1.600 1.680 1.500 1.540 23,721 -0.03(-1.91%)
Mar 31, 2020 1.730 1.890 1.502 1.570 29,718 -0.33(-17.37%)
Mar 30, 2020 1.890 1.930 1.860 1.900 12,873 -0.05(-2.56%)
Mar 27, 2020 1.940 1.960 1.760 1.950 4,500 +0.02(+1.04%)
Mar 26, 2020 2.080 2.200 1.820 1.930 36,158 -0.06(-3.02%)
Mar 25, 2020 1.820 2.130 1.640 1.990 78,699 +0.26(+15.03%)
Mar 24, 2020 1.600 1.810 1.600 1.730 12,347 +0.13(+8.12%)
Mar 23, 2020 2.140 2.140 1.480 1.600 39,427 -0.32(-16.67%)
Mar 20, 2020 1.460 2.339 1.313 1.920 183,400 +0.46(+31.51%)
Mar 19, 2020 1.040 2.710 1.040 1.460 400,195 +0.32(+28.07%)
Mar 18, 2020 1.600 1.600 1.070 1.140 18,244 -0.39(-25.49%)
Mar 17, 2020 1.490 1.790 1.490 1.530 48,018 +0.34(+28.41%)
Mar 16, 2020 1.000 1.280 1.000 1.192 33,827 -0.19(-13.82%)
Mar 13, 2020 1.360 1.670 1.240 1.383 31,000 +0.02(+1.65%)
Mar 12, 2020 1.700 1.780 0.4000 1.360 35,358 -0.34(-20.00%)
Mar 11, 2020 1.650 1.890 1.650 1.700 32,880 -0.32(-15.84%)
Mar 10, 2020 2.100 2.180 1.830 2.020 42,358 -0.07(-3.35%)
Mar 09, 2020 2.350 2.500 2.070 2.090 22,916 -0.15(-6.70%)
Mar 06, 2020 2.230 2.290 2.150 2.240 65,700 -0.06(-2.61%)
Mar 05, 2020 2.350 2.440 2.300 2.300 7,704 -0.05(-2.13%)
Mar 04, 2020 2.700 2.700 2.350 2.350 8,125 -0.16(-6.37%)
Mar 03, 2020 2.820 2.820 2.510 2.510 12,100 -0.11(-4.20%)
Mar 02, 2020 2.580 2.655 2.420 2.620 32,463 +0.20(+8.16%)
Feb 28, 2020 2.250 2.506 2.250 2.422 30,700 +0.07(+3.08%)
Feb 27, 2020 2.690 2.690 2.350 2.350 49,640 -0.06(-2.49%)
Feb 26, 2020 2.560 2.560 2.400 2.410 27,865 -0.19(-7.31%)
Feb 25, 2020 3.020 3.020 2.430 2.600 27,460 -0.06(-2.30%)
Feb 24, 2020 2.620 2.805 2.427 2.661 26,688 +0.04(+1.57%)
Feb 21, 2020 2.990 2.990 2.550 2.620 31,500 -0.33(-11.19%)
Feb 20, 2020 2.900 3.000 2.650 2.950 72,537 +0.13(+4.61%)
Feb 19, 2020 2.950 2.950 2.759 2.820 43,479 +0.10(+3.68%)
Feb 18, 2020 2.680 2.958 2.680 2.720 64,000 +0.11(+4.21%)
Feb 14, 2020 2.650 2.680 2.490 2.610 28,200 -0.04(-1.51%)
Feb 13, 2020 2.320 2.650 2.310 2.650 60,155 +0.25(+10.42%)
Feb 12, 2020 2.230 2.520 2.220 2.400 58,898 +0.16(+7.14%)
Feb 11, 2020 2.330 2.540 2.190 2.240 77,048 +0.07(+3.28%)
Feb 10, 2020 2.640 2.640 2.100 2.169 125,558 -0.30(-12.19%)
Feb 07, 2020 2.510 2.690 2.260 2.470 43,500 +0.06(+2.49%)
Feb 06, 2020 2.180 2.410 2.150 2.410 25,466 +0.12(+5.24%)
Feb 05, 2020 2.300 2.473 2.110 2.290 97,469 -0.01(-0.43%)
Feb 04, 2020 2.400 2.400 2.250 2.300 49,202 -0.04(-1.71%)
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.