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 (%)
Jan 31, 2020 2.410 2.588 2.376 2.588 23,400 -0.01(-0.45%)
Jan 30, 2020 2.880 2.880 2.260 2.600 72,280 +0.12(+4.84%)
Jan 29, 2020 2.940 2.940 2.450 2.480 181,305 -0.53(-17.64%)
Jan 28, 2020 3.000 3.190 3.000 3.011 34,306 +0.01(+0.38%)
Jan 27, 2020 3.200 3.360 2.908 3.000 23,196 -0.10(-3.23%)
Jan 24, 2020 3.100 3.520 3.046 3.100 27,400 +0.00(+0.00%)
Jan 23, 2020 3.010 3.150 2.990 3.100 45,274 +0.03(+0.98%)
Jan 22, 2020 3.240 3.240 3.030 3.070 59,251 -0.07(-2.23%)
Jan 21, 2020 3.300 3.900 3.000 3.140 241,959 -0.01(-0.32%)
Jan 17, 2020 3.190 3.240 3.030 3.150 37,800 +0.15(+5.00%)
Jan 16, 2020 3.310 3.390 2.910 3.000 182,676 -0.31(-9.37%)
Jan 15, 2020 2.830 3.500 2.750 3.310 768,725 +0.81(+32.40%)
Jan 14, 2020 2.480 2.590 2.400 2.500 105,313 +0.08(+3.31%)
Jan 13, 2020 2.440 2.450 2.270 2.420 19,093 +0.12(+5.22%)
Jan 10, 2020 2.670 2.670 2.250 2.300 70,300 -0.21(-8.37%)
Jan 09, 2020 2.360 2.740 2.360 2.510 39,923 +0.04(+1.62%)
Jan 08, 2020 2.740 2.740 2.340 2.470 49,244 -0.05(-1.93%)
Jan 07, 2020 2.550 2.550 2.510 2.518 5,195 -0.03(-1.24%)
Jan 06, 2020 2.630 2.690 2.550 2.550 7,806 -0.04(-1.54%)
Jan 03, 2020 2.470 2.780 2.470 2.590 17,100 -0.10(-3.72%)
Jan 02, 2020 2.710 2.808 2.580 2.690 30,429 +0.09(+3.46%)
Dec 31, 2019 2.450 2.600 2.360 2.600 76,900 +0.10(+4.00%)
Dec 30, 2019 2.670 2.800 2.420 2.500 62,099 -0.08(-3.29%)
Dec 27, 2019 2.490 2.620 2.490 2.585 38,200 +0.08(+3.40%)
Dec 26, 2019 2.800 2.810 2.500 2.500 35,298 -0.15(-5.84%)
Dec 24, 2019 2.600 2.730 2.600 2.655 14,000 +0.04(+1.72%)
Dec 23, 2019 2.810 2.810 2.580 2.610 46,769 -0.18(-6.45%)
Dec 20, 2019 2.850 2.930 2.515 2.790 104,100 -0.08(-2.79%)
Dec 19, 2019 2.910 3.060 2.850 2.870 37,783 -0.04(-1.37%)
Dec 18, 2019 2.810 3.000 2.800 2.910 27,040 +0.16(+5.82%)
Dec 17, 2019 2.820 2.850 2.640 2.750 92,809 -0.06(-2.14%)
Dec 16, 2019 2.960 2.990 2.810 2.810 55,626 -0.16(-5.39%)
Dec 13, 2019 2.990 3.005 2.811 2.970 45,500 +0.06(+2.06%)
Dec 12, 2019 2.870 3.255 2.830 2.910 58,639 +0.11(+3.93%)
Dec 11, 2019 3.000 3.150 2.750 2.800 72,541 -0.06(-2.10%)
Dec 10, 2019 3.000 3.060 2.850 2.860 46,420 +0.06(+2.14%)
Dec 09, 2019 2.800 3.000 2.780 2.800 14,662 -0.04(-1.41%)
Dec 06, 2019 2.970 2.970 2.810 2.840 7,800 +0.01(+0.35%)
Dec 05, 2019 2.850 2.900 2.660 2.830 13,602 +0.01(+0.35%)
Dec 04, 2019 2.520 2.880 2.520 2.820 21,987 +0.31(+12.35%)
Dec 03, 2019 2.600 2.624 2.450 2.510 60,432 -0.04(-1.57%)
Dec 02, 2019 2.640 2.800 2.490 2.550 43,476 +0.10(+4.08%)
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%)
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.