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

Alset Inc (NQ: AEI )

0.4895 +0.0111 (+2.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 30, 2021 42.40 43.60 41.00 41.30 211,629 -1.30(-3.05%)
Jul 29, 2021 44.60 45.20 42.40 42.60 188,361 -1.60(-3.62%)
Jul 28, 2021 44.20 46.40 43.20 44.20 649,690 -24.00(-35.19%)
Jul 27, 2021 76.00 76.40 67.40 68.20 137,944 -8.80(-11.43%)
Jul 26, 2021 87.80 88.00 75.00 77.00 187,517 -20.60(-21.11%)
Jul 23, 2021 100.20 100.60 95.00 97.60 66,581 -2.80(-2.79%)
Jul 22, 2021 101.00 104.80 98.69 100.40 53,705 -1.40(-1.38%)
Jul 21, 2021 97.80 103.80 97.20 101.80 77,154 +3.40(+3.46%)
Jul 20, 2021 96.80 105.00 95.20 98.40 80,835 +4.20(+4.46%)
Jul 19, 2021 95.00 97.10 90.60 94.20 56,364 -5.00(-5.04%)
Jul 16, 2021 104.00 106.00 98.40 99.20 46,492 -4.80(-4.62%)
Jul 15, 2021 106.00 114.00 101.20 104.00 228,030 -6.20(-5.63%)
Jul 14, 2021 105.00 114.49 102.20 110.20 140,652 +3.20(+2.99%)
Jul 13, 2021 113.60 113.76 104.40 107.00 118,009 -11.00(-9.32%)
Jul 12, 2021 110.60 124.00 106.00 118.00 391,847 +15.60(+15.23%)
Jul 09, 2021 99.20 103.74 97.80 102.40 64,216 +5.20(+5.35%)
Jul 08, 2021 92.20 102.24 92.20 97.20 78,455 +0.00(+0.00%)
Jul 07, 2021 103.60 104.40 97.00 97.20 72,686 -7.80(-7.43%)
Jul 06, 2021 109.60 110.24 105.00 105.00 78,058 -7.60(-6.75%)
Jul 02, 2021 108.40 116.80 102.80 112.60 161,570 +6.40(+6.03%)
Jul 01, 2021 115.00 115.06 105.80 106.20 128,542 -7.40(-6.51%)
Jun 30, 2021 117.80 118.00 112.60 113.60 104,691 -6.80(-5.65%)
Jun 29, 2021 121.80 125.60 118.40 120.40 113,337 -1.80(-1.47%)
Jun 28, 2021 122.20 123.80 118.40 122.20 95,940 -2.80(-2.24%)
Jun 25, 2021 121.00 130.20 118.40 125.00 266,861 +5.00(+4.17%)
Jun 24, 2021 120.40 120.60 114.40 120.00 140,408 +2.00(+1.69%)
Jun 23, 2021 118.40 125.40 113.00 118.00 281,179 -1.80(-1.50%)
Jun 22, 2021 117.40 121.00 110.00 119.80 332,498 -2.60(-2.12%)
Jun 21, 2021 147.80 152.80 120.00 122.40 4,611,078 +24.20(+24.64%)
Jun 18, 2021 100.00 101.64 95.20 98.20 59,463 -3.80(-3.73%)
Jun 17, 2021 103.00 105.00 98.20 102.00 87,779 -2.60(-2.49%)
Jun 16, 2021 99.60 104.60 97.00 104.60 87,049 +7.20(+7.39%)
Jun 15, 2021 101.20 101.80 95.20 97.40 139,218 -6.60(-6.35%)
Jun 14, 2021 108.40 111.56 103.20 104.00 115,577 -5.00(-4.59%)
Jun 11, 2021 114.00 115.60 102.20 109.00 228,848 -1.80(-1.62%)
Jun 10, 2021 110.40 123.40 103.20 110.80 979,548 +14.40(+14.94%)
Jun 09, 2021 101.60 103.00 94.20 96.40 117,326 -4.00(-3.98%)
Jun 08, 2021 97.00 102.80 93.00 100.40 205,543 +8.20(+8.89%)
Jun 07, 2021 97.20 102.80 90.20 92.20 236,629 -4.60(-4.75%)
Jun 04, 2021 92.80 102.20 88.60 96.80 321,563 +5.60(+6.14%)
Jun 03, 2021 88.40 100.00 85.40 91.20 520,040 +4.80(+5.56%)
Jun 02, 2021 84.40 88.80 80.80 86.40 200,549 +2.60(+3.10%)
Jun 01, 2021 80.60 87.12 79.20 83.80 157,676 +2.40(+2.95%)
May 28, 2021 82.00 82.60 78.21 81.40 61,738 -0.20(-0.25%)
May 27, 2021 79.80 84.20 77.00 81.60 147,868 +1.60(+2.00%)
May 26, 2021 75.20 80.80 74.40 80.00 151,943 +5.80(+7.82%)
May 25, 2021 80.00 81.20 73.20 74.20 85,079 -6.20(-7.71%)
May 24, 2021 83.80 84.40 78.40 80.40 58,220 -3.00(-3.60%)
May 21, 2021 77.20 84.20 75.40 83.40 139,360 +6.20(+8.03%)
May 20, 2021 72.20 78.95 71.00 77.20 103,253 +5.00(+6.93%)
May 19, 2021 71.40 73.60 68.00 72.20 72,549 -2.60(-3.48%)
May 18, 2021 78.00 78.00 74.40 74.80 51,490 -3.40(-4.35%)
May 17, 2021 76.00 79.80 75.00 78.20 50,424 +3.40(+4.55%)
May 14, 2021 74.80 75.60 70.80 74.80 54,320 +1.20(+1.63%)
May 13, 2021 81.20 82.40 72.20 73.60 156,787 -6.80(-8.46%)
May 12, 2021 81.60 84.40 80.10 80.40 135,837 -2.80(-3.37%)
May 11, 2021 80.00 84.40 79.00 83.20 516,821 -43.60(-34.38%)
May 10, 2021 151.00 151.04 126.40 126.80 57,579 -26.80(-17.45%)
May 07, 2021 164.00 164.20 151.20 153.60 31,400 -14.20(-8.46%)
May 06, 2021 171.80 173.60 145.80 167.80 52,020 -2.60(-1.53%)
May 05, 2021 182.20 183.00 165.80 170.40 36,394 -24.80(-12.70%)
May 04, 2021 211.00 211.00 193.40 195.20 15,277 -15.20(-7.22%)
May 03, 2021 214.00 224.60 201.40 210.40 33,629 -2.60(-1.22%)
Apr 30, 2021 201.00 215.00 196.40 213.00 24,845 +8.60(+4.21%)
Apr 29, 2021 203.40 207.40 197.20 204.40 5,640 -3.00(-1.45%)
Apr 28, 2021 205.40 209.00 201.60 207.40 3,549 +1.40(+0.68%)
Apr 27, 2021 211.40 213.60 204.20 206.00 7,845 -1.00(-0.48%)
Apr 26, 2021 210.00 218.00 201.20 207.00 20,078 -0.60(-0.29%)
Apr 23, 2021 201.60 211.60 193.20 207.60 25,185 +5.80(+2.87%)
Apr 22, 2021 205.80 213.80 196.00 201.80 19,679 +3.60(+1.82%)
Apr 21, 2021 196.00 203.00 185.00 198.20 31,817 +3.20(+1.64%)
Apr 20, 2021 186.00 214.00 180.40 195.00 59,634 +8.80(+4.73%)
Apr 19, 2021 183.20 194.20 178.00 186.20 14,331 -0.40(-0.21%)
Apr 16, 2021 184.00 200.48 172.00 186.60 25,405 +3.40(+1.86%)
Apr 15, 2021 200.00 204.00 177.60 183.20 50,229 -15.20(-7.66%)
Apr 14, 2021 201.00 210.40 194.80 198.40 22,086 -3.60(-1.78%)
Apr 13, 2021 214.00 218.80 197.60 202.00 42,173 -13.60(-6.31%)
Apr 12, 2021 230.00 242.00 214.00 215.60 34,985 -14.40(-6.26%)
Apr 09, 2021 229.00 237.40 225.80 230.00 25,305 -5.00(-2.13%)
Apr 08, 2021 231.20 248.00 220.00 235.00 106,418 +9.20(+4.07%)
Apr 07, 2021 222.80 233.60 217.60 225.80 44,768 +1.80(+0.80%)
Apr 06, 2021 220.40 230.40 215.60 224.00 71,208 +0.80(+0.36%)
Apr 05, 2021 228.20 241.60 215.60 223.20 68,822 -5.40(-2.36%)
Apr 01, 2021 231.40 272.00 220.40 228.60 98,245 -2.80(-1.21%)
Mar 31, 2021 234.40 254.60 224.20 231.40 47,068 +4.20(+1.85%)
Mar 30, 2021 229.40 229.40 217.00 227.20 24,553 -1.00(-0.44%)
Mar 29, 2021 226.40 244.60 214.80 228.20 53,709 +4.80(+2.15%)
Mar 26, 2021 220.20 235.00 207.40 223.40 65,510 -5.80(-2.53%)
Mar 25, 2021 201.00 240.00 190.20 229.20 112,128 +19.60(+9.35%)
Mar 24, 2021 214.60 239.80 207.20 209.60 31,994 -7.00(-3.23%)
Mar 23, 2021 245.20 274.60 209.20 216.60 116,948 -33.80(-13.50%)
Mar 22, 2021 222.80 252.80 212.40 250.40 56,081 +26.00(+11.59%)
Mar 19, 2021 227.40 245.80 216.70 224.40 22,400 -4.60(-2.01%)
Mar 18, 2021 284.60 306.20 222.20 229.00 93,817 -47.20(-17.09%)
Mar 17, 2021 194.40 289.00 194.40 276.20 99,498 +76.20(+38.10%)
Mar 16, 2021 206.80 212.00 198.40 200.00 9,650 -6.20(-3.01%)
Mar 15, 2021 202.60 219.00 198.20 206.20 16,503 +5.60(+2.79%)
Mar 12, 2021 222.00 222.00 199.20 200.60 17,450 -25.40(-11.24%)
Mar 11, 2021 226.20 243.20 212.00 226.00 14,893 -0.20(-0.09%)
Mar 10, 2021 245.80 247.60 214.20 226.20 10,532 -1.80(-0.79%)
Mar 09, 2021 195.40 248.60 194.40 228.00 44,815 +33.80(+17.40%)
Mar 08, 2021 202.40 221.40 192.00 194.20 30,038 -11.00(-5.36%)
Mar 05, 2021 295.00 328.80 200.60 205.20 283,845 -7.80(-3.66%)
Mar 04, 2021 237.00 244.60 190.80 213.00 13,659 -37.40(-14.94%)
Mar 03, 2021 275.00 290.00 234.40 250.40 16,369 -22.00(-8.08%)
Mar 02, 2021 297.60 317.20 270.00 272.40 6,398 -21.00(-7.16%)
Mar 01, 2021 310.00 329.20 288.40 293.40 8,808 +6.40(+2.23%)
Feb 26, 2021 319.80 319.80 273.00 287.00 10,205 -18.60(-6.09%)
Feb 25, 2021 349.00 377.20 304.00 305.60 7,487 -49.40(-13.92%)
Feb 24, 2021 320.00 420.00 290.20 355.00 18,099 +24.20(+7.32%)
Feb 23, 2021 350.60 360.00 284.60 330.80 12,512 -54.60(-14.17%)
Feb 22, 2021 468.00 470.80 367.80 385.40 14,668 -92.40(-19.34%)
Feb 19, 2021 462.60 518.38 442.23 477.80 11,510 +0.20(+0.04%)
Feb 18, 2021 490.00 490.00 442.40 477.60 11,626 -34.40(-6.72%)
Feb 17, 2021 485.60 579.80 462.00 512.00 22,588 -38.00(-6.91%)
Feb 16, 2021 431.80 589.80 360.20 550.00 79,909 +198.80(+56.61%)
Feb 12, 2021 234.00 358.00 210.00 351.20 60,810 +95.20(+37.19%)
Feb 11, 2021 172.20 330.20 168.80 256.00 103,701 +78.80(+44.47%)
Feb 10, 2021 193.80 193.80 160.00 177.20 10,227 -22.80(-11.40%)
Feb 09, 2021 202.80 266.60 180.00 200.00 34,541 -11.00(-5.21%)
Feb 08, 2021 121.00 349.60 121.00 211.00 110,707 +90.00(+74.38%)
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.