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 (%)
May 29, 2020 1.830 2.720 1.710 2.450 1,771,200 +0.62(+33.88%)
May 28, 2020 1.760 2.050 1.730 1.830 337,865 +0.15(+8.93%)
May 27, 2020 1.690 1.850 1.650 1.680 206,224 -0.01(-0.59%)
May 26, 2020 1.800 1.850 1.680 1.690 62,418 -0.02(-1.17%)
May 22, 2020 1.750 1.750 1.680 1.710 30,100 -0.01(-0.58%)
May 21, 2020 1.700 1.810 1.680 1.720 76,367 +0.03(+1.78%)
May 20, 2020 1.880 1.900 1.620 1.690 109,215 -0.16(-8.65%)
May 19, 2020 1.940 1.950 1.840 1.850 63,540 -0.01(-0.54%)
May 18, 2020 1.990 2.000 1.850 1.860 66,694 -0.06(-3.12%)
May 15, 2020 1.830 1.982 1.779 1.920 64,200 +0.10(+5.49%)
May 14, 2020 1.890 1.990 1.770 1.820 88,039 -0.13(-6.67%)
May 13, 2020 1.800 2.300 1.750 1.950 434,137 +0.18(+10.17%)
May 12, 2020 1.760 1.800 1.660 1.770 95,478 -0.05(-2.75%)
May 11, 2020 1.940 1.940 1.810 1.820 87,552 -0.08(-4.21%)
May 08, 2020 1.760 1.910 1.725 1.900 96,600 +0.09(+4.97%)
May 07, 2020 1.850 1.860 1.770 1.810 52,655 +0.04(+2.26%)
May 06, 2020 1.770 1.830 1.690 1.770 67,786 +0.12(+7.27%)
May 05, 2020 1.740 1.860 1.640 1.650 52,554 -0.01(-0.60%)
May 04, 2020 1.790 1.790 1.570 1.660 56,901 +0.11(+7.10%)
May 01, 2020 1.850 1.907 1.544 1.550 89,500 -0.19(-10.92%)
Apr 30, 2020 1.990 1.990 1.740 1.740 98,923 -0.17(-8.90%)
Apr 29, 2020 1.990 1.990 1.880 1.910 43,821 +0.00(+0.00%)
Apr 28, 2020 2.080 2.080 1.880 1.910 56,697 +0.01(+0.53%)
Apr 27, 2020 2.030 2.170 1.790 1.900 92,673 -0.20(-9.52%)
Apr 24, 2020 2.390 2.428 2.100 2.100 31,300 -0.20(-8.70%)
Apr 23, 2020 2.380 2.380 2.170 2.300 20,005 +0.03(+1.32%)
Apr 22, 2020 2.190 2.315 2.133 2.270 25,492 +0.17(+8.10%)
Apr 21, 2020 2.430 2.459 2.080 2.100 34,227 -0.13(-5.83%)
Apr 20, 2020 2.210 2.330 2.050 2.230 13,856 +0.02(+0.90%)
Apr 17, 2020 2.500 2.500 2.121 2.210 22,900 -0.15(-6.35%)
Apr 16, 2020 2.480 2.480 2.250 2.360 47,502 +0.19(+8.76%)
Apr 15, 2020 2.500 2.500 2.050 2.170 102,036 -0.32(-12.85%)
Apr 14, 2020 2.070 2.510 1.960 2.490 189,463 +0.53(+27.04%)
Apr 13, 2020 2.000 2.100 1.810 1.960 36,183 +0.06(+3.15%)
Apr 09, 2020 1.890 1.990 1.750 1.900 39,400 +0.10(+5.56%)
Apr 08, 2020 1.750 1.810 1.730 1.800 29,291 +0.01(+0.55%)
Apr 07, 2020 1.900 1.900 1.750 1.790 28,903 -0.04(-2.18%)
Apr 06, 2020 1.810 2.215 1.620 1.830 102,707 +0.09(+5.17%)
Apr 03, 2020 1.610 1.782 1.560 1.740 18,000 +0.21(+13.36%)
Apr 02, 2020 1.610 1.665 1.480 1.535 13,253 -0.01(-0.32%)
Apr 01, 2020 1.600 1.680 1.500 1.540 23,721 -0.03(-1.91%)
Mar 31, 2020 1.730 1.890 1.502 1.570 29,718 -0.33(-17.37%)
Mar 30, 2020 1.890 1.930 1.860 1.900 12,873 -0.05(-2.56%)
Mar 27, 2020 1.940 1.960 1.760 1.950 4,500 +0.02(+1.04%)
Mar 26, 2020 2.080 2.200 1.820 1.930 36,158 -0.06(-3.02%)
Mar 25, 2020 1.820 2.130 1.640 1.990 78,699 +0.26(+15.03%)
Mar 24, 2020 1.600 1.810 1.600 1.730 12,347 +0.13(+8.12%)
Mar 23, 2020 2.140 2.140 1.480 1.600 39,427 -0.32(-16.67%)
Mar 20, 2020 1.460 2.339 1.313 1.920 183,400 +0.46(+31.51%)
Mar 19, 2020 1.040 2.710 1.040 1.460 400,195 +0.32(+28.07%)
Mar 18, 2020 1.600 1.600 1.070 1.140 18,244 -0.39(-25.49%)
Mar 17, 2020 1.490 1.790 1.490 1.530 48,018 +0.34(+28.41%)
Mar 16, 2020 1.000 1.280 1.000 1.192 33,827 -0.19(-13.82%)
Mar 13, 2020 1.360 1.670 1.240 1.383 31,000 +0.02(+1.65%)
Mar 12, 2020 1.700 1.780 0.4000 1.360 35,358 -0.34(-20.00%)
Mar 11, 2020 1.650 1.890 1.650 1.700 32,880 -0.32(-15.84%)
Mar 10, 2020 2.100 2.180 1.830 2.020 42,358 -0.07(-3.35%)
Mar 09, 2020 2.350 2.500 2.070 2.090 22,916 -0.15(-6.70%)
Mar 06, 2020 2.230 2.290 2.150 2.240 65,700 -0.06(-2.61%)
Mar 05, 2020 2.350 2.440 2.300 2.300 7,704 -0.05(-2.13%)
Mar 04, 2020 2.700 2.700 2.350 2.350 8,125 -0.16(-6.37%)
Mar 03, 2020 2.820 2.820 2.510 2.510 12,100 -0.11(-4.20%)
Mar 02, 2020 2.580 2.655 2.420 2.620 32,463 +0.20(+8.16%)
Feb 28, 2020 2.250 2.506 2.250 2.422 30,700 +0.07(+3.08%)
Feb 27, 2020 2.690 2.690 2.350 2.350 49,640 -0.06(-2.49%)
Feb 26, 2020 2.560 2.560 2.400 2.410 27,865 -0.19(-7.31%)
Feb 25, 2020 3.020 3.020 2.430 2.600 27,460 -0.06(-2.30%)
Feb 24, 2020 2.620 2.805 2.427 2.661 26,688 +0.04(+1.57%)
Feb 21, 2020 2.990 2.990 2.550 2.620 31,500 -0.33(-11.19%)
Feb 20, 2020 2.900 3.000 2.650 2.950 72,537 +0.13(+4.61%)
Feb 19, 2020 2.950 2.950 2.759 2.820 43,479 +0.10(+3.68%)
Feb 18, 2020 2.680 2.958 2.680 2.720 64,000 +0.11(+4.21%)
Feb 14, 2020 2.650 2.680 2.490 2.610 28,200 -0.04(-1.51%)
Feb 13, 2020 2.320 2.650 2.310 2.650 60,155 +0.25(+10.42%)
Feb 12, 2020 2.230 2.520 2.220 2.400 58,898 +0.16(+7.14%)
Feb 11, 2020 2.330 2.540 2.190 2.240 77,048 +0.07(+3.28%)
Feb 10, 2020 2.640 2.640 2.100 2.169 125,558 -0.30(-12.19%)
Feb 07, 2020 2.510 2.690 2.260 2.470 43,500 +0.06(+2.49%)
Feb 06, 2020 2.180 2.410 2.150 2.410 25,466 +0.12(+5.24%)
Feb 05, 2020 2.300 2.473 2.110 2.290 97,469 -0.01(-0.43%)
Feb 04, 2020 2.400 2.400 2.250 2.300 49,202 -0.04(-1.71%)
Feb 03, 2020 2.560 2.560 2.320 2.340 21,047 -0.25(-9.59%)
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%)
Nov 01, 2019 3.640 3.870 3.640 3.860 15,100 +0.26(+7.22%)
Oct 31, 2019 3.990 4.040 3.520 3.600 20,626 -0.37(-9.32%)
Oct 30, 2019 4.390 4.460 3.870 3.970 50,167 -0.45(-10.18%)
Oct 29, 2019 4.497 5.030 4.363 4.420 42,173 -0.26(-5.56%)
Oct 28, 2019 4.790 4.900 4.610 4.680 34,096 -0.05(-1.06%)
Oct 25, 2019 4.820 4.976 4.650 4.730 30,100 +0.10(+2.16%)
Oct 24, 2019 4.510 4.790 4.510 4.630 17,889 +0.02(+0.43%)
Oct 23, 2019 4.850 4.850 4.450 4.610 3,068 +0.02(+0.44%)
Oct 22, 2019 4.490 4.890 4.440 4.590 7,841 +0.13(+2.91%)
Oct 21, 2019 4.420 4.689 4.410 4.460 21,157 +0.05(+1.13%)
Oct 18, 2019 4.640 4.840 4.410 4.410 17,500 -0.25(-5.36%)
Oct 17, 2019 4.500 4.840 4.500 4.660 29,549 +0.16(+3.56%)
Oct 16, 2019 4.630 4.750 4.180 4.500 31,340 -0.06(-1.32%)
Oct 15, 2019 4.740 4.930 4.450 4.560 41,130 -0.13(-2.77%)
Oct 14, 2019 4.900 4.900 4.580 4.690 12,341 -0.09(-1.88%)
Oct 11, 2019 4.900 4.930 4.580 4.780 10,600 -0.01(-0.21%)
Oct 10, 2019 4.790 4.940 4.790 4.790 1,672 -0.14(-2.84%)
Oct 09, 2019 4.950 5.000 4.815 4.930 3,941 -0.01(-0.20%)
Oct 08, 2019 4.970 5.000 4.861 4.940 15,503 +0.00(+0.00%)
Oct 07, 2019 5.000 5.145 4.930 4.940 6,358 -0.07(-1.40%)
Oct 04, 2019 4.980 5.070 4.920 5.010 17,000 +0.16(+3.30%)
Oct 03, 2019 4.750 5.120 4.750 4.850 9,392 +0.04(+0.83%)
Oct 02, 2019 4.800 5.150 4.800 4.810 27,591 -0.13(-2.63%)
Oct 01, 2019 5.160 5.370 4.800 4.940 27,832 -0.29(-5.54%)
Sep 30, 2019 5.380 5.470 5.121 5.230 32,731 +0.10(+1.95%)
Sep 27, 2019 5.210 5.325 5.080 5.130 22,600 -0.08(-1.54%)
Sep 26, 2019 5.070 5.578 5.070 5.210 28,921 -0.01(-0.19%)
Sep 25, 2019 5.080 5.390 5.070 5.220 28,752 +0.02(+0.38%)
Sep 24, 2019 5.380 5.730 5.090 5.200 67,524 -0.23(-4.24%)
Sep 23, 2019 5.661 5.796 5.229 5.430 62,930 -0.23(-4.06%)
Sep 20, 2019 6.140 6.140 5.660 5.660 119,900 -0.44(-7.21%)
Sep 19, 2019 5.810 6.280 5.600 6.100 78,648 +0.40(+7.02%)
Sep 18, 2019 6.050 6.270 5.620 5.700 202,950 -0.27(-4.52%)
Sep 17, 2019 5.240 6.140 5.240 5.970 99,966 +0.77(+14.81%)
Sep 16, 2019 5.130 5.500 4.950 5.200 68,222 +0.00(+0.00%)
Sep 13, 2019 5.380 5.780 4.950 5.200 73,400 -0.20(-3.70%)
Sep 12, 2019 5.580 5.685 5.250 5.400 55,746 -0.12(-2.17%)
Sep 11, 2019 5.250 5.740 5.115 5.520 83,478 +0.22(+4.15%)
Sep 10, 2019 4.730 5.428 4.690 5.300 208,447 +0.65(+13.98%)
Sep 09, 2019 3.810 4.820 3.810 4.650 206,876 +0.88(+23.34%)
Sep 06, 2019 3.790 3.800 3.700 3.770 17,400 +0.02(+0.53%)
Sep 05, 2019 3.500 3.750 3.500 3.750 39,383 +0.26(+7.45%)
Sep 04, 2019 3.640 3.640 3.438 3.490 55,374 +0.01(+0.29%)
Sep 03, 2019 3.772 3.772 3.440 3.480 6,973 +0.08(+2.35%)
Aug 30, 2019 3.330 3.600 3.200 3.400 17,100 +0.10(+3.03%)
Aug 29, 2019 3.600 3.600 3.300 3.300 44,876 -0.24(-6.78%)
Aug 28, 2019 3.680 3.980 3.500 3.540 49,355 -0.12(-3.28%)
Aug 27, 2019 3.990 3.990 3.600 3.660 69,222 -0.21(-5.43%)
Aug 26, 2019 3.890 4.060 3.860 3.870 22,334 +0.01(+0.26%)
Aug 23, 2019 4.000 4.050 3.840 3.860 42,200 -0.19(-4.69%)
Aug 22, 2019 4.150 4.300 3.960 4.050 155,841 -0.10(-2.41%)
Aug 21, 2019 4.000 4.150 3.857 4.150 132,010 +0.18(+4.53%)
Aug 20, 2019 4.000 4.100 3.800 3.970 149,543 +0.02(+0.51%)
Aug 19, 2019 3.720 4.000 3.600 3.950 336,772 +0.25(+6.76%)
Aug 16, 2019 3.640 3.850 3.410 3.700 217,300 +0.29(+8.50%)
Aug 15, 2019 3.530 3.730 3.400 3.410 112,697 -0.16(-4.48%)
Aug 14, 2019 3.520 4.049 3.460 3.570 119,480 +0.00(+0.00%)
Aug 13, 2019 4.010 4.080 3.420 3.570 250,246 -0.53(-12.93%)
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.