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 (%)
Nov 29, 2019 2.860 2.870 2.440 2.450 61,300 -0.35(-12.50%)
Nov 27, 2019 3.020 3.139 2.780 2.800 65,900 -0.19(-6.20%)
Nov 26, 2019 3.460 3.467 2.950 2.985 69,277 -0.44(-12.72%)
Nov 25, 2019 3.850 3.850 3.400 3.420 24,581 -0.43(-11.17%)
Nov 22, 2019 3.910 4.080 3.710 3.850 35,100 -0.24(-5.87%)
Nov 21, 2019 3.800 4.340 3.800 4.090 4,685 +0.23(+5.96%)
Nov 20, 2019 3.890 4.090 3.820 3.860 13,316 -0.04(-1.03%)
Nov 19, 2019 3.960 3.970 3.790 3.900 3,389 +0.04(+1.04%)
Nov 18, 2019 4.040 4.040 3.860 3.860 3,309 -0.12(-3.02%)
Nov 15, 2019 4.210 4.350 3.870 3.980 17,600 -0.32(-7.44%)
Nov 14, 2019 4.230 4.350 4.230 4.300 7,804 -0.03(-0.69%)
Nov 13, 2019 4.250 4.340 3.978 4.330 5,094 +0.02(+0.46%)
Nov 12, 2019 4.340 4.450 4.250 4.310 17,219 -0.12(-2.60%)
Nov 11, 2019 4.500 4.580 4.425 4.425 4,708 +0.09(+2.19%)
Nov 08, 2019 4.240 4.350 4.240 4.330 2,300 +0.14(+3.34%)
Nov 07, 2019 4.440 4.478 4.190 4.190 10,693 -0.01(-0.24%)
Nov 06, 2019 4.490 4.500 3.930 4.200 37,650 -0.10(-2.33%)
Nov 05, 2019 3.910 4.300 3.844 4.300 11,735 +0.30(+7.50%)
Nov 04, 2019 4.040 4.040 3.800 4.000 9,590 +0.14(+3.63%)
Nov 01, 2019 3.640 3.870 3.640 3.860 15,100 +0.26(+7.22%)
Oct 31, 2019 3.990 4.040 3.520 3.600 20,626 -0.37(-9.32%)
Oct 30, 2019 4.390 4.460 3.870 3.970 50,167 -0.45(-10.18%)
Oct 29, 2019 4.497 5.030 4.363 4.420 42,173 -0.26(-5.56%)
Oct 28, 2019 4.790 4.900 4.610 4.680 34,096 -0.05(-1.06%)
Oct 25, 2019 4.820 4.976 4.650 4.730 30,100 +0.10(+2.16%)
Oct 24, 2019 4.510 4.790 4.510 4.630 17,889 +0.02(+0.43%)
Oct 23, 2019 4.850 4.850 4.450 4.610 3,068 +0.02(+0.44%)
Oct 22, 2019 4.490 4.890 4.440 4.590 7,841 +0.13(+2.91%)
Oct 21, 2019 4.420 4.689 4.410 4.460 21,157 +0.05(+1.13%)
Oct 18, 2019 4.640 4.840 4.410 4.410 17,500 -0.25(-5.36%)
Oct 17, 2019 4.500 4.840 4.500 4.660 29,549 +0.16(+3.56%)
Oct 16, 2019 4.630 4.750 4.180 4.500 31,340 -0.06(-1.32%)
Oct 15, 2019 4.740 4.930 4.450 4.560 41,130 -0.13(-2.77%)
Oct 14, 2019 4.900 4.900 4.580 4.690 12,341 -0.09(-1.88%)
Oct 11, 2019 4.900 4.930 4.580 4.780 10,600 -0.01(-0.21%)
Oct 10, 2019 4.790 4.940 4.790 4.790 1,672 -0.14(-2.84%)
Oct 09, 2019 4.950 5.000 4.815 4.930 3,941 -0.01(-0.20%)
Oct 08, 2019 4.970 5.000 4.861 4.940 15,503 +0.00(+0.00%)
Oct 07, 2019 5.000 5.145 4.930 4.940 6,358 -0.07(-1.40%)
Oct 04, 2019 4.980 5.070 4.920 5.010 17,000 +0.16(+3.30%)
Oct 03, 2019 4.750 5.120 4.750 4.850 9,392 +0.04(+0.83%)
Oct 02, 2019 4.800 5.150 4.800 4.810 27,591 -0.13(-2.63%)
Oct 01, 2019 5.160 5.370 4.800 4.940 27,832 -0.29(-5.54%)
Sep 30, 2019 5.380 5.470 5.121 5.230 32,731 +0.10(+1.95%)
Sep 27, 2019 5.210 5.325 5.080 5.130 22,600 -0.08(-1.54%)
Sep 26, 2019 5.070 5.578 5.070 5.210 28,921 -0.01(-0.19%)
Sep 25, 2019 5.080 5.390 5.070 5.220 28,752 +0.02(+0.38%)
Sep 24, 2019 5.380 5.730 5.090 5.200 67,524 -0.23(-4.24%)
Sep 23, 2019 5.661 5.796 5.229 5.430 62,930 -0.23(-4.06%)
Sep 20, 2019 6.140 6.140 5.660 5.660 119,900 -0.44(-7.21%)
Sep 19, 2019 5.810 6.280 5.600 6.100 78,648 +0.40(+7.02%)
Sep 18, 2019 6.050 6.270 5.620 5.700 202,950 -0.27(-4.52%)
Sep 17, 2019 5.240 6.140 5.240 5.970 99,966 +0.77(+14.81%)
Sep 16, 2019 5.130 5.500 4.950 5.200 68,222 +0.00(+0.00%)
Sep 13, 2019 5.380 5.780 4.950 5.200 73,400 -0.20(-3.70%)
Sep 12, 2019 5.580 5.685 5.250 5.400 55,746 -0.12(-2.17%)
Sep 11, 2019 5.250 5.740 5.115 5.520 83,478 +0.22(+4.15%)
Sep 10, 2019 4.730 5.428 4.690 5.300 208,447 +0.65(+13.98%)
Sep 09, 2019 3.810 4.820 3.810 4.650 206,876 +0.88(+23.34%)
Sep 06, 2019 3.790 3.800 3.700 3.770 17,400 +0.02(+0.53%)
Sep 05, 2019 3.500 3.750 3.500 3.750 39,383 +0.26(+7.45%)
Sep 04, 2019 3.640 3.640 3.438 3.490 55,374 +0.01(+0.29%)
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.