Skip to main content

Allied Esports Entertainment Inc (NQ: AESE )

1.390 UNCHANGED
Last Price Updated: 3:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.490 1.530 1.440 1.530 73,049 +0.04(+2.77%)
May 27, 2022 1.500 1.500 1.450 1.489 147,413 +0.04(+2.66%)
May 26, 2022 1.480 1.500 1.400 1.450 137,409 -0.04(-2.68%)
May 25, 2022 1.470 1.495 1.400 1.490 120,405 +0.06(+4.20%)
May 24, 2022 1.340 1.430 1.340 1.430 56,983 +0.00(+0.00%)
May 23, 2022 1.390 1.440 1.376 1.430 106,295 +0.06(+4.38%)
May 20, 2022 1.370 1.400 1.360 1.370 32,603 -0.01(-0.72%)
May 19, 2022 1.350 1.400 1.350 1.380 27,146 +0.02(+1.47%)
May 18, 2022 1.370 1.410 1.350 1.360 25,665 -0.04(-2.79%)
May 17, 2022 1.350 1.400 1.350 1.399 35,196 +0.03(+2.12%)
May 16, 2022 1.360 1.410 1.330 1.370 79,015 +0.02(+1.48%)
May 13, 2022 1.330 1.400 1.330 1.350 99,506 +0.00(+0.00%)
May 12, 2022 1.360 1.373 1.230 1.350 131,773 -0.03(-2.17%)
May 11, 2022 1.410 1.410 1.360 1.380 173,490 -0.03(-2.13%)
May 10, 2022 1.410 1.429 1.360 1.410 110,086 +0.03(+2.17%)
May 09, 2022 1.460 1.490 1.350 1.380 255,218 -0.14(-8.91%)
May 06, 2022 1.480 1.530 1.450 1.515 50,296 +0.01(+1.00%)
May 05, 2022 1.590 1.600 1.420 1.500 199,519 -0.12(-7.41%)
May 04, 2022 1.580 1.640 1.560 1.620 98,202 +0.02(+1.25%)
May 03, 2022 1.550 1.600 1.530 1.600 49,439 +0.04(+2.56%)
May 02, 2022 1.560 1.600 1.520 1.560 85,767 -0.01(-0.64%)
Apr 29, 2022 1.590 1.600 1.560 1.570 59,653 -0.02(-1.26%)
Apr 28, 2022 1.590 1.610 1.560 1.590 50,658 +0.02(+1.28%)
Apr 27, 2022 1.580 1.606 1.560 1.570 68,103 -0.02(-1.26%)
Apr 26, 2022 1.600 1.610 1.560 1.590 43,697 -0.02(-1.24%)
Apr 25, 2022 1.600 1.640 1.570 1.610 59,009 -0.04(-2.37%)
Apr 22, 2022 1.600 1.660 1.530 1.649 217,590 +0.03(+1.79%)
Apr 21, 2022 1.740 1.740 1.580 1.620 477,113 -0.07(-4.14%)
Apr 20, 2022 1.690 1.745 1.690 1.690 291,312 -0.03(-1.74%)
Apr 19, 2022 1.660 1.730 1.660 1.720 62,774 +0.04(+2.38%)
Apr 18, 2022 1.700 1.710 1.660 1.680 128,392 -0.03(-1.75%)
Apr 14, 2022 1.750 1.750 1.700 1.710 191,077 -0.04(-2.29%)
Apr 13, 2022 1.750 1.770 1.750 1.750 78,564 -0.02(-1.02%)
Apr 12, 2022 1.770 1.800 1.760 1.768 50,305 +0.01(+0.45%)
Apr 11, 2022 1.760 1.800 1.750 1.760 123,028 +0.00(+0.00%)
Apr 08, 2022 1.780 1.810 1.750 1.760 78,321 -0.02(-1.12%)
Apr 07, 2022 1.800 1.840 1.750 1.780 209,636 -0.06(-3.26%)
Apr 06, 2022 1.800 1.890 1.800 1.840 385,611 +0.03(+1.66%)
Apr 05, 2022 1.870 1.880 1.800 1.810 123,219 -0.04(-2.16%)
Apr 04, 2022 1.820 1.940 1.805 1.850 360,609 +0.04(+2.21%)
Apr 01, 2022 1.730 1.870 1.730 1.810 284,894 +0.08(+4.93%)
Mar 31, 2022 1.740 1.741 1.720 1.725 84,449 -0.02(-1.43%)
Mar 30, 2022 1.760 1.800 1.730 1.750 184,995 -0.06(-3.31%)
Mar 29, 2022 1.790 1.850 1.790 1.810 104,056 +0.01(+0.56%)
Mar 28, 2022 1.760 1.875 1.760 1.800 184,501 +0.02(+1.12%)
Mar 25, 2022 1.770 1.830 1.770 1.780 77,820 -0.01(-0.56%)
Mar 24, 2022 1.710 1.850 1.700 1.790 334,495 +0.07(+4.07%)
Mar 23, 2022 1.690 1.750 1.673 1.720 70,987 -0.02(-1.15%)
Mar 22, 2022 1.700 1.760 1.660 1.740 219,562 +0.06(+3.57%)
Mar 21, 2022 1.650 1.700 1.630 1.680 94,163 -0.02(-1.18%)
Mar 18, 2022 1.660 1.700 1.630 1.700 73,358 +0.03(+1.80%)
Mar 17, 2022 1.600 1.671 1.590 1.670 90,850 +0.07(+4.37%)
Mar 16, 2022 1.640 1.700 1.520 1.600 550,515 -0.03(-1.84%)
Mar 15, 2022 1.680 1.700 1.600 1.630 331,992 -0.05(-2.98%)
Mar 14, 2022 1.750 1.750 1.680 1.680 99,175 -0.04(-2.33%)
Mar 11, 2022 1.730 1.760 1.711 1.720 50,968 -0.03(-1.71%)
Mar 10, 2022 1.750 1.770 1.671 1.750 381,381 -0.03(-1.69%)
Mar 09, 2022 1.740 1.790 1.730 1.780 170,065 +0.06(+3.49%)
Mar 08, 2022 1.690 1.740 1.680 1.720 115,108 +0.03(+1.78%)
Mar 07, 2022 1.770 1.790 1.680 1.690 370,224 -0.10(-5.59%)
Mar 04, 2022 1.800 1.820 1.780 1.790 43,210 -0.04(-2.19%)
Mar 03, 2022 1.830 1.855 1.770 1.830 166,129 +0.00(+0.00%)
Mar 02, 2022 1.800 1.840 1.760 1.830 108,363 +0.07(+3.98%)
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.