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 (%)
Sep 30, 2022 1.160 1.211 1.160 1.170 16,235 -0.01(-0.63%)
Sep 29, 2022 1.160 1.185 1.152 1.177 17,528 +0.01(+0.63%)
Sep 28, 2022 1.150 1.190 1.140 1.170 105,312 +0.01(+0.86%)
Sep 27, 2022 1.190 1.210 1.150 1.160 60,047 -0.02(-1.69%)
Sep 26, 2022 1.200 1.220 1.160 1.180 40,279 -0.02(-1.68%)
Sep 23, 2022 1.200 1.230 1.180 1.200 70,488 -0.02(-1.64%)
Sep 22, 2022 1.250 1.250 1.214 1.220 92,009 -0.04(-3.17%)
Sep 21, 2022 1.260 1.290 1.250 1.260 71,822 -0.02(-1.56%)
Sep 20, 2022 1.260 1.320 1.260 1.280 27,071 +0.00(+0.00%)
Sep 19, 2022 1.330 1.340 1.280 1.280 38,800 -0.06(-4.48%)
Sep 16, 2022 1.280 1.360 1.260 1.340 97,585 +0.04(+3.08%)
Sep 15, 2022 1.320 1.338 1.290 1.300 76,281 -0.01(-0.76%)
Sep 14, 2022 1.330 1.348 1.300 1.310 19,741 +0.01(+0.78%)
Sep 13, 2022 1.340 1.348 1.280 1.300 142,665 -0.04(-2.99%)
Sep 12, 2022 1.370 1.380 1.330 1.340 43,193 +0.00(+0.00%)
Sep 09, 2022 1.390 1.410 1.323 1.340 130,181 -0.06(-4.20%)
Sep 08, 2022 1.390 1.410 1.370 1.399 70,672 -0.01(-0.80%)
Sep 07, 2022 1.380 1.430 1.370 1.410 52,286 +0.00(+0.01%)
Sep 06, 2022 1.410 1.435 1.380 1.410 142,800 -0.00(-0.01%)
Sep 02, 2022 1.460 1.480 1.410 1.410 63,810 -0.04(-2.75%)
Sep 01, 2022 1.500 1.500 1.420 1.450 108,230 -0.05(-3.34%)
Aug 31, 2022 1.540 1.566 1.500 1.500 148,246 -0.06(-3.98%)
Aug 30, 2022 1.500 1.590 1.470 1.562 796,970 +0.09(+6.27%)
Aug 29, 2022 1.430 1.500 1.430 1.470 146,721 +0.01(+0.69%)
Aug 26, 2022 1.470 1.483 1.450 1.460 30,029 +0.01(+0.68%)
Aug 25, 2022 1.500 1.500 1.440 1.450 76,203 -0.03(-1.91%)
Aug 24, 2022 1.490 1.500 1.470 1.478 29,398 -0.00(-0.05%)
Aug 23, 2022 1.470 1.500 1.410 1.479 160,551 -0.01(-0.74%)
Aug 22, 2022 1.500 1.530 1.450 1.490 80,982 -0.04(-2.61%)
Aug 19, 2022 1.500 1.530 1.500 1.530 35,864 +0.00(+0.00%)
Aug 18, 2022 1.520 1.540 1.510 1.530 28,546 -0.01(-0.65%)
Aug 17, 2022 1.550 1.570 1.520 1.540 47,024 +0.00(+0.00%)
Aug 16, 2022 1.570 1.570 1.540 1.540 87,883 -0.03(-1.91%)
Aug 15, 2022 1.550 1.580 1.550 1.570 40,008 +0.00(+0.00%)
Aug 12, 2022 1.560 1.595 1.550 1.570 60,001 +0.00(+0.00%)
Aug 11, 2022 1.550 1.580 1.550 1.570 41,830 +0.01(+0.64%)
Aug 10, 2022 1.540 1.580 1.540 1.560 42,821 +0.01(+0.65%)
Aug 09, 2022 1.540 1.580 1.540 1.550 250,397 +0.00(+0.01%)
Aug 08, 2022 1.600 1.600 1.540 1.550 35,946 +0.01(+0.64%)
Aug 05, 2022 1.580 1.610 1.500 1.540 103,618 -0.08(-4.94%)
Aug 04, 2022 1.600 1.640 1.594 1.620 38,812 +0.03(+1.89%)
Aug 03, 2022 1.580 1.600 1.560 1.590 91,795 +0.01(+0.64%)
Aug 02, 2022 1.570 1.580 1.550 1.580 37,774 +0.02(+1.28%)
Aug 01, 2022 1.600 1.630 1.520 1.560 162,431 -0.04(-2.50%)
Jul 29, 2022 1.570 1.600 1.500 1.600 131,568 +0.03(+1.91%)
Jul 28, 2022 1.580 1.620 1.560 1.570 84,369 -0.01(-0.63%)
Jul 27, 2022 1.590 1.626 1.580 1.580 63,651 -0.01(-0.63%)
Jul 26, 2022 1.630 1.640 1.590 1.590 105,682 -0.02(-1.24%)
Jul 25, 2022 1.630 1.710 1.600 1.610 437,674 +0.03(+1.90%)
Jul 22, 2022 1.550 1.610 1.550 1.580 54,747 +0.02(+1.28%)
Jul 21, 2022 1.520 1.605 1.510 1.560 76,231 +0.04(+2.63%)
Jul 20, 2022 1.490 1.550 1.490 1.520 51,608 +0.01(+0.66%)
Jul 19, 2022 1.500 1.550 1.500 1.510 35,444 -0.04(-2.58%)
Jul 18, 2022 1.500 1.550 1.500 1.550 28,233 +0.03(+1.64%)
Jul 15, 2022 1.490 1.531 1.481 1.525 76,584 +0.04(+2.42%)
Jul 14, 2022 1.560 1.562 1.470 1.489 55,602 -0.05(-3.31%)
Jul 13, 2022 1.510 1.580 1.490 1.540 75,351 -0.00(-0.01%)
Jul 12, 2022 1.470 1.570 1.470 1.540 81,355 +0.05(+3.36%)
Jul 11, 2022 1.490 1.525 1.480 1.490 22,407 -0.05(-3.25%)
Jul 08, 2022 1.500 1.550 1.500 1.540 25,086 +0.02(+1.32%)
Jul 07, 2022 1.480 1.560 1.480 1.520 38,532 +0.02(+1.33%)
Jul 06, 2022 1.500 1.530 1.480 1.500 23,678 +0.04(+2.74%)
Jul 05, 2022 1.430 1.501 1.420 1.460 36,090 +0.04(+2.82%)
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.