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 (%)
May 28, 2021 2.370 2.450 2.290 2.320 371,299 -0.08(-3.33%)
May 27, 2021 2.310 2.470 2.300 2.400 478,131 +0.03(+1.27%)
May 26, 2021 2.250 2.370 2.220 2.370 285,814 +0.11(+4.87%)
May 25, 2021 2.200 2.310 2.160 2.260 534,079 +0.03(+1.35%)
May 24, 2021 2.390 2.430 2.230 2.230 515,577 -0.16(-6.69%)
May 21, 2021 2.410 2.440 2.340 2.390 310,862 +0.00(+0.00%)
May 20, 2021 2.340 2.440 2.260 2.390 703,398 +0.08(+3.46%)
May 19, 2021 2.320 2.365 2.250 2.310 513,600 -0.03(-1.28%)
May 18, 2021 2.290 2.450 2.260 2.340 309,732 +0.00(+0.00%)
May 17, 2021 2.200 2.350 2.190 2.340 277,593 +0.09(+4.00%)
May 14, 2021 2.120 2.270 2.120 2.250 505,318 +0.10(+4.41%)
May 13, 2021 2.210 2.295 2.080 2.155 649,205 -0.02(-0.69%)
May 12, 2021 2.290 2.299 2.150 2.170 484,423 -0.11(-4.82%)
May 11, 2021 2.080 2.340 2.080 2.280 481,946 +0.08(+3.64%)
May 10, 2021 2.320 2.332 2.200 2.200 616,751 -0.18(-7.56%)
May 07, 2021 2.310 2.411 2.295 2.380 373,388 +0.06(+2.59%)
May 06, 2021 2.430 2.460 2.240 2.320 821,106 -0.16(-6.45%)
May 05, 2021 2.480 2.570 2.425 2.480 563,333 +0.00(+0.00%)
May 04, 2021 2.470 2.500 2.320 2.480 811,673 -0.03(-1.20%)
May 03, 2021 2.710 2.720 2.470 2.510 949,851 -0.19(-7.04%)
Apr 30, 2021 2.740 2.810 2.650 2.700 567,200 -0.12(-4.26%)
Apr 29, 2021 2.890 2.910 2.690 2.820 956,140 +0.04(+1.44%)
Apr 28, 2021 2.880 2.880 2.680 2.780 1,069,613 -0.11(-3.81%)
Apr 27, 2021 2.740 2.920 2.730 2.890 1,500,587 +0.21(+7.84%)
Apr 26, 2021 2.650 2.700 2.570 2.680 714,077 +0.04(+1.32%)
Apr 23, 2021 2.650 2.710 2.591 2.645 689,600 +0.04(+1.73%)
Apr 22, 2021 2.600 2.730 2.490 2.600 1,018,339 -0.02(-0.76%)
Apr 21, 2021 2.440 2.680 2.360 2.620 1,589,161 +0.13(+5.22%)
Apr 20, 2021 2.280 2.520 2.240 2.490 1,519,018 +0.14(+5.96%)
Apr 19, 2021 2.360 2.390 2.260 2.350 949,759 +0.01(+0.43%)
Apr 16, 2021 2.560 2.560 2.310 2.340 2,280,500 -0.20(-7.87%)
Apr 15, 2021 2.570 2.730 2.510 2.540 2,323,745 -0.02(-0.78%)
Apr 14, 2021 2.490 2.590 2.480 2.560 781,159 +0.03(+1.19%)
Apr 13, 2021 2.630 2.640 2.430 2.530 2,225,847 -0.07(-2.69%)
Apr 12, 2021 2.710 2.710 2.500 2.600 2,349,913 -0.12(-4.41%)
Apr 09, 2021 2.640 2.730 2.580 2.720 1,000,800 +0.00(+0.00%)
Apr 08, 2021 2.790 2.790 2.620 2.720 1,297,684 -0.05(-1.81%)
Apr 07, 2021 2.920 2.940 2.700 2.770 1,385,660 -0.15(-5.14%)
Apr 06, 2021 2.820 2.980 2.810 2.920 1,956,053 +0.10(+3.55%)
Apr 05, 2021 3.040 3.050 2.770 2.820 1,351,701 -0.14(-4.73%)
Apr 01, 2021 2.700 2.990 2.690 2.960 1,918,600 +0.08(+2.78%)
Mar 31, 2021 2.900 3.120 2.850 2.880 2,467,211 +0.00(+0.00%)
Mar 30, 2021 2.830 3.040 2.740 2.880 2,491,987 +0.04(+1.41%)
Mar 29, 2021 2.840 2.930 2.680 2.840 3,272,538 +0.05(+1.79%)
Mar 26, 2021 3.040 3.080 2.680 2.790 3,595,400 -0.25(-8.22%)
Mar 25, 2021 3.140 3.210 2.780 3.040 6,353,487 -0.27(-8.16%)
Mar 24, 2021 3.410 3.830 3.060 3.310 12,716,234 -0.05(-1.49%)
Mar 23, 2021 3.692 4.050 3.210 3.360 10,893,449 -0.19(-5.35%)
Mar 22, 2021 3.880 4.310 3.360 3.550 13,580,623 -0.16(-4.31%)
Mar 19, 2021 3.220 4.120 3.220 3.710 21,551,600 +0.51(+15.94%)
Mar 18, 2021 2.860 3.890 2.860 3.200 21,394,166 +0.34(+11.89%)
Mar 17, 2021 2.610 3.140 2.540 2.860 4,888,467 +0.17(+6.32%)
Mar 16, 2021 2.830 2.870 2.610 2.690 3,877,526 -0.10(-3.58%)
Mar 15, 2021 2.600 2.840 2.540 2.790 2,726,635 +0.29(+11.60%)
Mar 12, 2021 2.570 2.660 2.500 2.500 2,366,800 -0.25(-9.09%)
Mar 11, 2021 2.510 2.840 2.460 2.750 6,707,452 +0.33(+13.64%)
Mar 10, 2021 2.420 2.600 2.360 2.420 2,706,033 +0.04(+1.68%)
Mar 09, 2021 2.290 2.450 2.220 2.380 3,879,401 +0.15(+6.73%)
Mar 08, 2021 2.490 2.490 2.150 2.230 3,294,027 -0.21(-8.61%)
Mar 05, 2021 3.070 3.170 2.300 2.440 16,262,400 -0.83(-25.38%)
Mar 04, 2021 3.060 3.550 2.660 3.270 95,025,544 +0.77(+30.80%)
Mar 03, 2021 2.570 3.090 2.480 2.500 18,845,142 +0.09(+3.73%)
Mar 02, 2021 2.310 2.530 2.270 2.410 2,785,525 +0.06(+2.55%)
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.