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

Alset Inc (NQ: AEI )

0.5718 -0.0182 (-3.08%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.700 1.748 1.690 1.710 15,961 -0.02(-1.16%)
Jul 28, 2023 1.660 1.750 1.660 1.730 21,207 +0.01(+0.58%)
Jul 27, 2023 1.710 1.730 1.680 1.720 3,915 -0.03(-1.71%)
Jul 26, 2023 1.690 1.760 1.650 1.750 8,855 +0.05(+2.94%)
Jul 25, 2023 1.690 1.734 1.690 1.700 4,760 -0.02(-1.16%)
Jul 24, 2023 1.770 1.770 1.650 1.720 12,479 +0.02(+1.18%)
Jul 21, 2023 1.750 1.780 1.620 1.700 36,605 +0.03(+1.57%)
Jul 20, 2023 1.960 1.960 1.650 1.674 81,624 -0.26(-13.28%)
Jul 19, 2023 2.000 2.000 1.920 1.930 10,479 -0.04(-2.03%)
Jul 18, 2023 1.970 1.970 1.890 1.970 15,853 +0.02(+1.03%)
Jul 17, 2023 1.910 1.970 1.871 1.950 37,959 +0.05(+2.63%)
Jul 14, 2023 2.000 2.040 1.860 1.900 55,705 -0.09(-4.52%)
Jul 13, 2023 1.780 2.000 1.770 1.990 188,068 +0.22(+12.43%)
Jul 12, 2023 1.720 1.770 1.710 1.770 24,755 +0.07(+4.12%)
Jul 11, 2023 1.700 1.740 1.630 1.700 27,969 +0.01(+0.59%)
Jul 10, 2023 1.710 1.719 1.680 1.690 9,221 -0.02(-1.17%)
Jul 07, 2023 1.650 1.724 1.650 1.710 16,232 +0.07(+4.27%)
Jul 06, 2023 1.740 1.740 1.620 1.640 15,886 -0.10(-5.75%)
Jul 05, 2023 1.710 1.770 1.680 1.740 24,536 +0.06(+3.57%)
Jul 03, 2023 1.610 1.700 1.600 1.680 23,495 +0.13(+8.39%)
Jun 30, 2023 1.700 1.730 1.550 1.550 59,587 -0.17(-9.88%)
Jun 29, 2023 1.720 1.760 1.650 1.720 87,927 +0.09(+5.52%)
Jun 28, 2023 1.550 1.690 1.547 1.630 42,289 +0.08(+5.16%)
Jun 27, 2023 1.510 1.575 1.492 1.550 15,260 +0.06(+4.01%)
Jun 26, 2023 1.500 1.520 1.392 1.490 21,316 +0.04(+2.77%)
Jun 23, 2023 1.450 1.450 1.412 1.450 19,877 -0.01(-0.68%)
Jun 22, 2023 1.590 1.590 1.460 1.460 43,932 -0.09(-5.81%)
Jun 21, 2023 1.540 1.620 1.510 1.550 43,116 +0.02(+1.31%)
Jun 20, 2023 1.600 1.642 1.520 1.530 23,361 -0.11(-6.71%)
Jun 16, 2023 1.650 1.680 1.590 1.640 18,084 -0.04(-2.38%)
Jun 15, 2023 1.630 1.680 1.630 1.680 9,138 +0.02(+1.20%)
Jun 14, 2023 1.630 1.680 1.626 1.660 21,572 -0.02(-1.19%)
Jun 13, 2023 1.700 1.700 1.650 1.680 16,899 -0.03(-1.75%)
Jun 12, 2023 1.660 1.740 1.660 1.710 12,413 +0.01(+0.59%)
Jun 09, 2023 1.710 1.768 1.610 1.700 43,649 -0.04(-2.02%)
Jun 08, 2023 1.710 1.770 1.700 1.735 20,379 -0.01(-0.86%)
Jun 07, 2023 1.840 1.840 1.717 1.750 12,809 -0.01(-0.57%)
Jun 06, 2023 1.760 1.840 1.710 1.760 46,817 -0.05(-2.76%)
Jun 05, 2023 1.850 1.900 1.750 1.810 19,509 -0.03(-1.63%)
Jun 02, 2023 1.710 2.010 1.710 1.840 191,366 +0.08(+4.55%)
Jun 01, 2023 1.980 1.980 1.760 1.760 108,848 -0.24(-12.00%)
May 31, 2023 1.730 2.080 1.700 2.000 314,974 +0.16(+8.70%)
May 30, 2023 1.390 1.840 1.390 1.840 304,273 +0.45(+32.37%)
May 26, 2023 1.390 1.430 1.380 1.390 37,250 -0.02(-1.42%)
May 25, 2023 1.600 1.600 1.410 1.410 36,993 -0.17(-10.76%)
May 24, 2023 1.600 1.620 1.532 1.580 14,515 +0.03(+1.94%)
May 23, 2023 1.630 1.650 1.550 1.550 19,955 -0.06(-3.73%)
May 22, 2023 1.650 1.650 1.580 1.610 51,685 +0.08(+5.23%)
May 19, 2023 1.440 1.530 1.430 1.530 33,307 +0.12(+8.50%)
May 18, 2023 1.400 1.430 1.400 1.410 8,901 +0.01(+0.72%)
May 17, 2023 1.400 1.420 1.390 1.400 15,108 +0.01(+0.72%)
May 16, 2023 1.440 1.440 1.390 1.390 23,322 -0.02(-1.42%)
May 15, 2023 1.390 1.430 1.365 1.410 22,259 +0.01(+0.71%)
May 12, 2023 1.550 1.555 1.400 1.400 52,894 -0.15(-9.39%)
May 11, 2023 1.570 1.576 1.500 1.545 16,588 -0.04(-2.22%)
May 10, 2023 1.555 1.660 1.540 1.580 79,480 +0.04(+2.64%)
May 09, 2023 1.540 1.590 1.500 1.539 18,380 -0.01(-0.69%)
May 08, 2023 1.500 1.550 1.450 1.550 41,089 +0.03(+1.97%)
May 05, 2023 1.470 1.540 1.470 1.520 51,677 +0.00(+0.00%)
May 04, 2023 1.550 1.570 1.440 1.520 171,929 -0.09(-5.59%)
May 03, 2023 1.530 1.739 1.420 1.610 596,859 +0.08(+5.23%)
May 02, 2023 1.640 1.640 1.480 1.530 38,948 -0.04(-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.