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 (%)
Sep 30, 2022 3.886 5.600 3.884 5.124 182,161 +1.21(+30.85%)
Sep 29, 2022 4.180 4.180 3.700 3.916 16,112 -0.08(-2.05%)
Sep 28, 2022 3.800 4.200 3.800 3.998 29,984 +0.23(+6.10%)
Sep 27, 2022 3.800 4.200 3.720 3.768 27,340 -0.08(-2.08%)
Sep 26, 2022 4.000 4.298 3.820 3.848 16,170 -0.06(-1.48%)
Sep 23, 2022 4.000 4.440 3.902 3.906 24,148 -0.12(-2.98%)
Sep 22, 2022 4.600 4.600 3.900 4.026 40,664 -0.31(-7.11%)
Sep 21, 2022 4.200 4.404 4.108 4.334 11,298 +0.09(+2.07%)
Sep 20, 2022 4.424 4.712 4.100 4.246 29,010 -0.34(-7.41%)
Sep 19, 2022 4.600 5.000 4.420 4.586 35,553 -0.32(-6.52%)
Sep 16, 2022 5.202 5.250 4.620 4.906 106,301 -0.37(-7.08%)
Sep 15, 2022 5.236 5.354 5.200 5.280 13,102 +0.08(+1.54%)
Sep 14, 2022 5.256 5.494 5.200 5.200 11,560 -0.15(-2.77%)
Sep 13, 2022 5.396 5.466 5.150 5.348 36,942 -0.25(-4.47%)
Sep 12, 2022 5.600 5.800 5.200 5.598 38,274 +0.23(+4.25%)
Sep 09, 2022 5.486 5.486 5.226 5.370 19,271 +0.07(+1.28%)
Sep 08, 2022 5.516 5.516 5.178 5.302 11,295 -0.09(-1.63%)
Sep 07, 2022 5.618 5.618 5.204 5.390 20,150 +0.19(+3.65%)
Sep 06, 2022 5.420 5.436 5.100 5.200 21,164 -0.08(-1.44%)
Sep 02, 2022 5.540 5.540 5.104 5.276 14,447 -0.12(-2.30%)
Sep 01, 2022 5.300 5.598 5.120 5.400 31,684 +0.00(+0.00%)
Aug 31, 2022 5.400 5.596 5.198 5.400 20,961 +0.11(+2.16%)
Aug 30, 2022 5.600 5.798 5.240 5.286 29,137 -0.25(-4.48%)
Aug 29, 2022 5.582 5.860 5.424 5.534 22,341 -0.15(-2.57%)
Aug 26, 2022 6.000 6.176 5.600 5.680 28,320 -0.48(-7.85%)
Aug 25, 2022 5.800 6.240 5.800 6.164 34,372 +0.26(+4.37%)
Aug 24, 2022 5.912 6.000 5.900 5.906 7,023 +0.13(+2.18%)
Aug 23, 2022 5.800 6.016 5.700 5.780 18,705 +0.08(+1.40%)
Aug 22, 2022 6.000 6.064 5.620 5.700 29,649 -0.30(-5.03%)
Aug 19, 2022 6.400 6.400 5.924 6.002 25,934 -0.20(-3.29%)
Aug 18, 2022 6.660 6.660 5.924 6.206 47,258 -0.53(-7.90%)
Aug 17, 2022 7.000 6.990 6.602 6.738 25,751 -0.42(-5.84%)
Aug 16, 2022 7.200 7.600 6.800 7.156 22,805 +0.13(+1.85%)
Aug 15, 2022 7.200 7.190 6.800 7.026 25,660 -0.16(-2.28%)
Aug 12, 2022 7.386 7.482 7.000 7.190 21,568 +0.09(+1.24%)
Aug 11, 2022 7.400 7.540 7.004 7.102 31,027 +0.23(+3.38%)
Aug 10, 2022 6.972 7.300 6.754 6.870 20,716 +0.01(+0.15%)
Aug 09, 2022 7.300 7.320 6.600 6.860 32,323 -0.63(-8.46%)
Aug 08, 2022 6.200 7.750 6.200 7.494 124,332 +1.21(+19.33%)
Aug 05, 2022 6.200 6.482 5.900 6.280 35,430 +0.03(+0.48%)
Aug 04, 2022 6.600 6.600 6.116 6.250 25,154 -0.16(-2.44%)
Aug 03, 2022 6.400 6.800 6.106 6.406 32,832 -0.07(-1.14%)
Aug 02, 2022 5.600 6.600 5.400 6.480 51,031 +0.80(+14.08%)
Aug 01, 2022 5.400 5.772 5.300 5.680 25,150 +0.19(+3.46%)
Jul 29, 2022 5.626 5.640 5.402 5.490 11,654 -0.12(-2.07%)
Jul 28, 2022 5.600 5.798 5.420 5.606 19,318 -0.02(-0.43%)
Jul 27, 2022 5.676 5.978 5.502 5.630 16,090 +0.07(+1.26%)
Jul 26, 2022 6.000 6.000 5.538 5.560 29,973 -0.36(-6.08%)
Jul 25, 2022 6.060 6.300 5.810 5.920 19,852 -0.14(-2.31%)
Jul 22, 2022 6.400 6.660 5.862 6.060 47,263 -0.49(-7.42%)
Jul 21, 2022 6.400 6.600 6.060 6.546 30,023 +0.11(+1.68%)
Jul 20, 2022 6.012 6.600 5.900 6.438 60,774 +0.44(+7.30%)
Jul 19, 2022 6.400 6.380 5.920 6.000 76,045 -0.18(-2.98%)
Jul 18, 2022 6.000 6.392 5.808 6.184 116,214 +0.23(+3.86%)
Jul 15, 2022 5.400 6.100 5.360 5.954 93,875 +0.46(+8.45%)
Jul 14, 2022 5.600 5.640 5.306 5.490 42,096 -0.07(-1.22%)
Jul 13, 2022 5.460 5.700 5.442 5.558 20,747 -0.14(-2.49%)
Jul 12, 2022 5.600 5.796 5.400 5.700 27,333 +0.14(+2.48%)
Jul 11, 2022 5.800 5.940 5.444 5.562 30,968 -0.26(-4.50%)
Jul 08, 2022 5.610 6.020 5.600 5.824 33,506 +0.00(+0.07%)
Jul 07, 2022 5.406 6.000 5.400 5.820 43,759 +0.26(+4.68%)
Jul 06, 2022 5.600 6.248 5.402 5.560 45,975 -0.04(-0.75%)
Jul 05, 2022 5.700 5.988 5.202 5.602 61,089 -0.11(-1.86%)
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.