Skip to main content

Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 1.200 1.268 1.200 1.220 3,521 +0.00(+0.00%)
Oct 08, 2024 1.210 1.280 1.205 1.220 50,206 +0.00(+0.00%)
Oct 07, 2024 1.280 1.290 1.220 1.220 3,963 -0.05(-3.94%)
Oct 04, 2024 1.240 1.270 1.240 1.270 3,396 +0.01(+0.79%)
Oct 03, 2024 1.250 1.265 1.225 1.260 13,844 -0.03(-2.33%)
Oct 02, 2024 1.280 1.300 1.280 1.290 6,885 -0.02(-1.53%)
Oct 01, 2024 1.380 1.380 1.300 1.310 2,097 -0.06(-4.38%)
Sep 30, 2024 1.320 1.370 1.211 1.370 21,083 +0.02(+1.48%)
Sep 27, 2024 1.290 1.355 1.260 1.350 20,614 +0.05(+3.85%)
Sep 26, 2024 1.230 1.324 1.230 1.300 40,243 -0.01(-0.76%)
Sep 25, 2024 1.380 1.440 1.270 1.310 8,359 -0.09(-6.43%)
Sep 24, 2024 1.390 1.410 1.350 1.400 30,531 +0.01(+0.72%)
Sep 23, 2024 1.470 1.500 1.350 1.390 70,889 -0.11(-7.33%)
Sep 20, 2024 1.420 1.550 1.420 1.500 171,765 +0.08(+5.63%)
Sep 19, 2024 1.410 1.450 1.400 1.420 16,770 +0.01(+0.71%)
Sep 18, 2024 1.370 1.430 1.370 1.410 19,058 +0.03(+2.17%)
Sep 17, 2024 1.450 1.480 1.316 1.380 34,655 -0.09(-6.12%)
Sep 16, 2024 1.510 1.510 1.460 1.470 15,530 -0.04(-2.65%)
Sep 13, 2024 1.470 1.530 1.410 1.510 104,984 +0.05(+3.42%)
Sep 12, 2024 1.470 1.500 1.450 1.460 22,861 -0.01(-0.68%)
Sep 11, 2024 1.390 1.470 1.330 1.470 44,579 +0.08(+5.76%)
Sep 10, 2024 1.365 1.394 1.337 1.390 5,067 -0.01(-0.71%)
Sep 09, 2024 1.370 1.410 1.332 1.400 88,245 +0.03(+2.19%)
Sep 06, 2024 1.280 1.370 1.255 1.370 19,702 +0.09(+7.03%)
Sep 05, 2024 1.280 1.300 1.242 1.280 5,567 +0.02(+1.59%)
Sep 04, 2024 1.300 1.300 1.240 1.260 6,972 -0.06(-4.55%)
Sep 03, 2024 1.270 1.350 1.266 1.320 38,917 +0.05(+3.94%)
Aug 30, 2024 1.160 1.300 1.160 1.270 20,961 +0.08(+6.72%)
Aug 29, 2024 1.200 1.249 1.190 1.190 4,898 -0.03(-2.46%)
Aug 28, 2024 1.250 1.250 1.220 1.220 5,208 -0.06(-4.69%)
Aug 27, 2024 1.290 1.360 1.280 1.280 47,449 -0.03(-2.29%)
Aug 26, 2024 1.290 1.330 1.250 1.310 67,644 +0.04(+3.15%)
Aug 23, 2024 1.270 1.310 1.250 1.270 59,374 +0.07(+5.83%)
Aug 22, 2024 1.220 1.250 1.120 1.200 67,985 -0.02(-1.64%)
Aug 21, 2024 1.210 1.361 1.210 1.220 17,836 +0.01(+0.83%)
Aug 20, 2024 1.310 1.383 1.200 1.210 121,496 -0.18(-12.95%)
Aug 19, 2024 1.470 1.470 1.360 1.390 89,605 +0.05(+3.73%)
Aug 16, 2024 1.290 1.370 1.270 1.340 77,884 +0.11(+8.94%)
Aug 15, 2024 1.290 1.290 1.210 1.230 55,650 +0.01(+0.82%)
Aug 14, 2024 1.330 1.360 1.200 1.220 71,748 -0.12(-8.96%)
Aug 13, 2024 1.230 1.390 1.214 1.340 5,459 +0.09(+7.20%)
Aug 12, 2024 1.230 1.300 1.190 1.250 15,019 +0.04(+3.31%)
Aug 09, 2024 1.310 1.320 1.210 1.210 10,082 -0.07(-5.47%)
Aug 08, 2024 1.250 1.300 1.250 1.280 14,101 +0.03(+1.99%)
Aug 07, 2024 1.250 1.260 1.180 1.255 14,069 -0.02(-1.18%)
Aug 06, 2024 1.200 1.270 1.189 1.270 9,719 +0.05(+4.10%)
Aug 05, 2024 1.170 1.295 1.170 1.220 54,814 -0.08(-6.15%)
Aug 02, 2024 1.300 1.380 1.240 1.300 86,839 -0.13(-9.09%)
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.