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 29, 2021 1.880 2.050 1.850 1.860 3,900,500 -0.08(-4.12%)
Jan 28, 2021 2.010 2.110 1.780 1.940 3,540,216 -0.24(-11.01%)
Jan 27, 2021 2.210 2.450 2.000 2.180 11,959,702 -0.23(-9.54%)
Jan 26, 2021 1.830 2.490 1.810 2.410 19,742,670 +0.67(+38.51%)
Jan 25, 2021 1.800 1.850 1.630 1.740 5,927,732 -0.01(-0.57%)
Jan 22, 2021 1.690 1.890 1.640 1.750 5,857,800 +0.05(+2.94%)
Jan 21, 2021 1.750 1.770 1.660 1.700 902,014 -0.05(-2.86%)
Jan 20, 2021 1.860 1.870 1.680 1.750 1,622,732 -0.10(-5.41%)
Jan 19, 2021 1.909 1.980 1.710 1.850 6,031,716 +0.27(+17.09%)
Jan 15, 2021 1.650 1.665 1.560 1.580 765,700 -0.07(-4.24%)
Jan 14, 2021 1.690 1.730 1.610 1.650 980,457 +0.00(+0.00%)
Jan 13, 2021 1.590 1.680 1.540 1.650 1,012,549 +0.10(+6.45%)
Jan 12, 2021 1.610 1.640 1.540 1.550 1,204,610 -0.10(-6.06%)
Jan 11, 2021 1.540 1.720 1.470 1.650 3,754,200 +0.10(+6.45%)
Jan 08, 2021 1.550 1.580 1.490 1.550 938,100 +0.02(+1.31%)
Jan 07, 2021 1.490 1.540 1.440 1.530 910,789 +0.08(+5.52%)
Jan 06, 2021 1.500 1.520 1.380 1.450 1,525,909 -0.06(-3.97%)
Jan 05, 2021 1.420 1.560 1.400 1.510 937,319 +0.05(+3.42%)
Jan 04, 2021 1.590 1.620 1.420 1.460 1,415,677 -0.12(-7.59%)
Dec 31, 2020 1.580 1.580 1.580 1,229,793 +0.01(+0.64%)
Dec 30, 2020 1.680 1.690 1.540 1.570 1,229,793 -0.11(-6.55%)
Dec 29, 2020 1.770 1.820 1.630 1.680 982,417 -0.10(-5.62%)
Dec 28, 2020 1.910 1.930 1.700 1.780 2,020,847 -0.11(-5.82%)
Dec 24, 2020 1.700 1.940 1.620 1.890 3,704,500 +0.23(+13.86%)
Dec 23, 2020 1.530 1.670 1.450 1.660 2,266,136 +0.12(+7.79%)
Dec 22, 2020 1.580 1.600 1.450 1.540 1,999,029 +0.02(+1.32%)
Dec 21, 2020 1.400 1.600 1.350 1.520 2,155,997 +0.06(+4.11%)
Dec 18, 2020 1.500 1.530 1.390 1.460 1,480,200 -0.02(-1.35%)
Dec 17, 2020 1.550 1.600 1.470 1.480 2,004,715 -0.12(-7.50%)
Dec 16, 2020 1.700 1.700 1.410 1.600 4,616,401 -0.04(-2.44%)
Dec 15, 2020 1.530 1.700 1.450 1.640 3,661,634 +0.13(+8.61%)
Dec 14, 2020 1.430 1.520 1.340 1.510 2,617,193 +0.07(+4.86%)
Dec 11, 2020 1.330 1.490 1.230 1.440 6,472,800 +0.23(+19.01%)
Dec 10, 2020 1.170 1.210 1.100 1.210 2,261,734 -0.01(-0.82%)
Dec 09, 2020 1.190 1.300 1.120 1.220 4,428,240 +0.05(+4.27%)
Dec 08, 2020 1.040 1.200 1.020 1.170 3,599,018 +0.14(+13.59%)
Dec 07, 2020 1.080 1.080 1.020 1.030 1,122,532 -0.03(-2.83%)
Dec 04, 2020 1.070 1.090 1.020 1.060 762,100 +0.00(+0.00%)
Dec 03, 2020 1.000 1.110 0.9900 1.060 2,819,541 +0.06(+6.00%)
Dec 02, 2020 1.010 1.020 0.9700 1.000 503,486 -0.04(-3.85%)
Dec 01, 2020 1.040 1.050 1.010 1.040 659,670 +0.01(+0.97%)
Nov 30, 2020 1.070 1.090 1.000 1.030 960,364 -0.03(-2.83%)
Nov 27, 2020 1.040 1.080 1.000 1.060 1,380,000 +0.06(+6.00%)
Nov 25, 2020 1.000 1.020 0.9650 1.000 683,300 +0.02(+1.53%)
Nov 24, 2020 1.020 1.020 0.9500 0.9849 486,581 -0.01(-0.52%)
Nov 23, 2020 0.9900 1.040 0.9600 0.9900 1,190,533 +0.03(+3.02%)
Nov 20, 2020 0.9800 0.9900 0.9210 0.9610 666,900 +0.01(+0.52%)
Nov 19, 2020 0.9545 0.9600 0.9169 0.9560 729,063 -0.00(-0.42%)
Nov 18, 2020 0.9500 1.070 0.9300 0.9600 2,204,022 +0.02(+2.43%)
Nov 17, 2020 0.9600 0.9600 0.9131 0.9372 557,744 -0.00(-0.41%)
Nov 16, 2020 0.9744 0.9744 0.9360 0.9411 723,043 -0.02(-1.97%)
Nov 13, 2020 0.9700 0.9950 0.9210 0.9600 1,267,900 +0.03(+3.23%)
Nov 12, 2020 0.9200 0.9700 0.9000 0.9300 1,305,340 +0.01(+1.09%)
Nov 11, 2020 0.9300 0.9400 0.9000 0.9200 1,471,290 -0.01(-0.65%)
Nov 10, 2020 0.9801 0.9900 0.9053 0.9260 1,904,948 -0.06(-6.26%)
Nov 09, 2020 1.101 1.130 0.9500 0.9878 1,606,633 -0.07(-6.81%)
Nov 06, 2020 1.020 1.080 1.010 1.060 728,800 +0.03(+2.91%)
Nov 05, 2020 1.060 1.090 1.010 1.030 1,512,573 +0.03(+3.00%)
Nov 04, 2020 1.020 1.040 0.9800 1.000 329,909 +0.01(+1.01%)
Nov 03, 2020 0.9500 1.040 0.9400 0.9900 409,622 +0.05(+5.32%)
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.