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

Alset Inc (NQ: AEI )

0.5899 +0.0197 (+3.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 2.430 2.500 2.300 2.300 75,443 -0.15(-6.12%)
Dec 29, 2022 2.300 2.585 2.300 2.450 88,853 -0.07(-2.78%)
Dec 28, 2022 3.110 3.110 2.251 2.520 210,552 -0.48(-16.06%)
Dec 27, 2022 3.300 3.406 2.988 3.002 82,119 -0.30(-9.03%)
Dec 23, 2022 3.780 3.780 3.218 3.300 28,642 -0.02(-0.60%)
Dec 22, 2022 3.900 3.900 3.228 3.320 66,265 -0.48(-12.63%)
Dec 21, 2022 3.510 3.968 3.500 3.800 51,697 +0.08(+2.04%)
Dec 20, 2022 3.000 5.264 3.000 3.724 427,181 +0.70(+23.31%)
Dec 19, 2022 3.482 3.604 3.020 3.020 49,570 -0.43(-12.41%)
Dec 16, 2022 3.300 3.500 3.160 3.448 27,792 +0.15(+4.48%)
Dec 15, 2022 3.400 3.600 3.300 3.300 25,914 -0.11(-3.11%)
Dec 14, 2022 3.530 3.624 3.400 3.406 28,337 -0.12(-3.51%)
Dec 13, 2022 3.800 3.900 3.460 3.530 29,992 -0.18(-4.75%)
Dec 12, 2022 3.772 3.796 3.602 3.706 9,445 -0.07(-1.75%)
Dec 09, 2022 3.740 4.064 3.740 3.772 11,476 -0.17(-4.26%)
Dec 08, 2022 4.062 4.184 3.812 3.940 10,804 -0.25(-5.92%)
Dec 07, 2022 4.000 4.200 3.556 4.188 17,917 +0.09(+2.20%)
Dec 06, 2022 4.040 4.398 4.020 4.098 11,850 +0.02(+0.39%)
Dec 05, 2022 4.400 4.608 4.022 4.082 22,138 -0.24(-5.47%)
Dec 02, 2022 4.600 4.800 4.204 4.318 26,443 -0.24(-5.31%)
Dec 01, 2022 5.160 5.160 4.430 4.560 19,335 -0.51(-10.13%)
Nov 30, 2022 4.030 5.370 4.000 5.074 99,305 +1.05(+26.22%)
Nov 29, 2022 4.000 4.388 4.000 4.020 21,197 -0.03(-0.74%)
Nov 28, 2022 4.740 4.740 4.000 4.050 34,675 -0.55(-11.96%)
Nov 25, 2022 4.700 4.800 4.450 4.600 34,787 +0.20(+4.55%)
Nov 23, 2022 3.850 4.562 3.850 4.400 65,800 +0.43(+10.83%)
Nov 22, 2022 3.648 4.000 3.400 3.970 57,898 +0.42(+11.96%)
Nov 21, 2022 3.530 3.800 3.360 3.546 53,887 +0.06(+1.84%)
Nov 18, 2022 3.200 3.640 3.160 3.482 39,011 +0.28(+8.81%)
Nov 17, 2022 3.220 3.300 3.082 3.200 22,581 -0.02(-0.62%)
Nov 16, 2022 3.320 3.398 3.064 3.220 15,198 +0.10(+3.21%)
Nov 15, 2022 3.260 3.458 3.120 3.120 27,754 -0.14(-4.24%)
Nov 14, 2022 3.400 3.400 3.216 3.258 18,280 +0.02(+0.74%)
Nov 11, 2022 3.600 3.800 3.102 3.234 117,252 -0.33(-9.21%)
Nov 10, 2022 3.320 3.758 3.312 3.562 29,765 +0.18(+5.32%)
Nov 09, 2022 3.650 3.662 3.382 3.382 19,177 -0.28(-7.60%)
Nov 08, 2022 3.940 3.960 3.562 3.660 45,471 -0.33(-8.36%)
Nov 07, 2022 3.956 4.022 3.802 3.994 20,147 +0.04(+0.96%)
Nov 04, 2022 3.862 3.980 3.848 3.956 11,326 +0.04(+1.12%)
Nov 03, 2022 4.004 4.098 3.860 3.912 7,520 -0.03(-0.86%)
Nov 02, 2022 4.000 4.200 3.842 3.946 15,604 -0.05(-1.35%)
Nov 01, 2022 4.100 4.296 3.900 4.000 13,632 -0.01(-0.25%)
Oct 31, 2022 4.400 4.400 4.000 4.010 25,607 -0.13(-3.23%)
Oct 28, 2022 4.300 4.400 4.048 4.144 14,980 -0.01(-0.29%)
Oct 27, 2022 4.136 4.300 4.108 4.156 9,490 +0.02(+0.48%)
Oct 26, 2022 4.200 4.300 4.040 4.136 18,380 -0.06(-1.38%)
Oct 25, 2022 4.310 4.396 4.020 4.194 23,885 -0.12(-2.69%)
Oct 24, 2022 4.400 4.456 3.958 4.310 27,211 -0.21(-4.65%)
Oct 21, 2022 4.520 4.800 4.340 4.520 15,908 +0.06(+1.44%)
Oct 20, 2022 4.244 4.600 4.220 4.456 15,605 +0.06(+1.27%)
Oct 19, 2022 4.600 4.800 4.242 4.400 41,656 -0.08(-1.79%)
Oct 18, 2022 4.400 4.664 4.200 4.480 37,150 +0.08(+1.82%)
Oct 17, 2022 4.060 4.596 4.022 4.400 11,400 -0.06(-1.30%)
Oct 14, 2022 4.490 4.698 4.318 4.458 23,298 +0.06(+1.32%)
Oct 13, 2022 4.430 4.430 4.124 4.400 10,728 -0.09(-2.00%)
Oct 12, 2022 4.400 4.490 4.208 4.490 12,394 +0.13(+2.98%)
Oct 11, 2022 4.300 4.490 4.020 4.360 22,851 -0.08(-1.76%)
Oct 10, 2022 4.456 4.456 4.100 4.438 11,688 +0.13(+2.97%)
Oct 07, 2022 4.536 4.658 4.300 4.310 24,711 -0.23(-5.11%)
Oct 06, 2022 4.600 4.600 4.200 4.542 16,654 +0.10(+2.21%)
Oct 05, 2022 4.600 4.700 4.220 4.444 35,050 -0.32(-6.64%)
Oct 04, 2022 5.400 5.586 4.620 4.760 137,769 +0.12(+2.50%)
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.