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

Alset Inc (NQ: AEI )

0.6192 -0.0047 (-0.75%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 1.500 1.640 1.500 1.570 220,987 +0.07(+4.67%)
Apr 28, 2023 1.410 1.620 1.395 1.500 73,926 +0.16(+11.94%)
Apr 27, 2023 1.390 1.390 1.340 1.340 17,800 +0.00(+0.00%)
Apr 26, 2023 1.370 1.380 1.330 1.340 15,356 -0.02(-1.47%)
Apr 25, 2023 1.400 1.410 1.360 1.360 14,045 -0.05(-3.55%)
Apr 24, 2023 1.470 1.470 1.410 1.410 8,748 -0.03(-1.74%)
Apr 21, 2023 1.430 1.441 1.400 1.435 6,360 +0.01(+0.35%)
Apr 20, 2023 1.450 1.482 1.390 1.430 22,927 -0.02(-1.38%)
Apr 19, 2023 1.360 1.537 1.330 1.450 49,637 +0.06(+4.32%)
Apr 18, 2023 1.400 1.450 1.360 1.390 28,575 -0.03(-2.09%)
Apr 17, 2023 1.440 1.440 1.380 1.420 32,844 +0.01(+0.68%)
Apr 14, 2023 1.420 1.440 1.380 1.410 14,006 -0.01(-0.48%)
Apr 13, 2023 1.370 1.430 1.350 1.417 30,310 +0.06(+4.18%)
Apr 12, 2023 1.430 1.430 1.360 1.360 11,739 -0.08(-5.56%)
Apr 11, 2023 1.370 1.467 1.370 1.440 11,252 +0.08(+5.88%)
Apr 10, 2023 1.420 1.439 1.355 1.360 25,874 -0.07(-4.90%)
Apr 06, 2023 1.430 1.460 1.430 1.430 11,647 -0.01(-0.69%)
Apr 05, 2023 1.470 1.502 1.430 1.440 20,133 -0.03(-2.04%)
Apr 04, 2023 1.470 1.580 1.460 1.470 18,538 -0.09(-5.77%)
Apr 03, 2023 1.620 1.620 1.550 1.560 8,344 -0.03(-1.88%)
Mar 31, 2023 1.540 1.590 1.530 1.590 23,171 +0.07(+4.60%)
Mar 30, 2023 1.620 1.620 1.520 1.520 12,858 -0.01(-0.65%)
Mar 29, 2023 1.610 1.628 1.520 1.530 9,109 +0.01(+0.66%)
Mar 28, 2023 1.600 1.601 1.520 1.520 23,983 -0.05(-3.49%)
Mar 27, 2023 1.560 1.640 1.534 1.575 26,054 -0.01(-0.32%)
Mar 24, 2023 1.580 1.618 1.560 1.580 6,578 +0.00(+0.00%)
Mar 23, 2023 1.600 1.630 1.550 1.580 10,152 -0.02(-1.25%)
Mar 22, 2023 1.620 1.680 1.580 1.600 24,206 +0.00(+0.00%)
Mar 21, 2023 1.530 1.618 1.506 1.600 18,498 +0.13(+8.84%)
Mar 20, 2023 1.480 1.540 1.450 1.470 33,989 -0.01(-0.68%)
Mar 17, 2023 1.500 1.620 1.480 1.480 55,775 -0.05(-3.58%)
Mar 16, 2023 1.530 1.540 1.470 1.535 43,136 -0.01(-0.32%)
Mar 15, 2023 1.650 1.652 1.530 1.540 32,575 -0.03(-1.91%)
Mar 14, 2023 1.580 1.700 1.570 1.570 27,776 -0.05(-3.09%)
Mar 13, 2023 1.580 1.680 1.560 1.620 75,376 +0.03(+1.89%)
Mar 10, 2023 1.630 1.680 1.580 1.590 60,379 -0.05(-3.05%)
Mar 09, 2023 1.680 1.714 1.620 1.640 30,047 -0.03(-1.80%)
Mar 08, 2023 1.750 1.750 1.635 1.670 56,064 -0.01(-0.60%)
Mar 07, 2023 1.710 1.730 1.643 1.680 57,530 -0.06(-3.45%)
Mar 06, 2023 1.900 1.900 1.670 1.740 101,065 -0.10(-5.43%)
Mar 03, 2023 1.860 1.890 1.800 1.840 38,081 -0.01(-0.81%)
Mar 02, 2023 1.970 1.970 1.820 1.855 45,894 -0.06(-3.39%)
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.