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 (%)
Apr 29, 2022 1.590 1.600 1.560 1.570 59,653 -0.02(-1.26%)
Apr 28, 2022 1.590 1.610 1.560 1.590 50,658 +0.02(+1.28%)
Apr 27, 2022 1.580 1.606 1.560 1.570 68,103 -0.02(-1.26%)
Apr 26, 2022 1.600 1.610 1.560 1.590 43,697 -0.02(-1.24%)
Apr 25, 2022 1.600 1.640 1.570 1.610 59,009 -0.04(-2.37%)
Apr 22, 2022 1.600 1.660 1.530 1.649 217,590 +0.03(+1.79%)
Apr 21, 2022 1.740 1.740 1.580 1.620 477,113 -0.07(-4.14%)
Apr 20, 2022 1.690 1.745 1.690 1.690 291,312 -0.03(-1.74%)
Apr 19, 2022 1.660 1.730 1.660 1.720 62,774 +0.04(+2.38%)
Apr 18, 2022 1.700 1.710 1.660 1.680 128,392 -0.03(-1.75%)
Apr 14, 2022 1.750 1.750 1.700 1.710 191,077 -0.04(-2.29%)
Apr 13, 2022 1.750 1.770 1.750 1.750 78,564 -0.02(-1.02%)
Apr 12, 2022 1.770 1.800 1.760 1.768 50,305 +0.01(+0.45%)
Apr 11, 2022 1.760 1.800 1.750 1.760 123,028 +0.00(+0.00%)
Apr 08, 2022 1.780 1.810 1.750 1.760 78,321 -0.02(-1.12%)
Apr 07, 2022 1.800 1.840 1.750 1.780 209,636 -0.06(-3.26%)
Apr 06, 2022 1.800 1.890 1.800 1.840 385,611 +0.03(+1.66%)
Apr 05, 2022 1.870 1.880 1.800 1.810 123,219 -0.04(-2.16%)
Apr 04, 2022 1.820 1.940 1.805 1.850 360,609 +0.04(+2.21%)
Apr 01, 2022 1.730 1.870 1.730 1.810 284,894 +0.08(+4.93%)
Mar 31, 2022 1.740 1.741 1.720 1.725 84,449 -0.02(-1.43%)
Mar 30, 2022 1.760 1.800 1.730 1.750 184,995 -0.06(-3.31%)
Mar 29, 2022 1.790 1.850 1.790 1.810 104,056 +0.01(+0.56%)
Mar 28, 2022 1.760 1.875 1.760 1.800 184,501 +0.02(+1.12%)
Mar 25, 2022 1.770 1.830 1.770 1.780 77,820 -0.01(-0.56%)
Mar 24, 2022 1.710 1.850 1.700 1.790 334,495 +0.07(+4.07%)
Mar 23, 2022 1.690 1.750 1.673 1.720 70,987 -0.02(-1.15%)
Mar 22, 2022 1.700 1.760 1.660 1.740 219,562 +0.06(+3.57%)
Mar 21, 2022 1.650 1.700 1.630 1.680 94,163 -0.02(-1.18%)
Mar 18, 2022 1.660 1.700 1.630 1.700 73,358 +0.03(+1.80%)
Mar 17, 2022 1.600 1.671 1.590 1.670 90,850 +0.07(+4.37%)
Mar 16, 2022 1.640 1.700 1.520 1.600 550,515 -0.03(-1.84%)
Mar 15, 2022 1.680 1.700 1.600 1.630 331,992 -0.05(-2.98%)
Mar 14, 2022 1.750 1.750 1.680 1.680 99,175 -0.04(-2.33%)
Mar 11, 2022 1.730 1.760 1.711 1.720 50,968 -0.03(-1.71%)
Mar 10, 2022 1.750 1.770 1.671 1.750 381,381 -0.03(-1.69%)
Mar 09, 2022 1.740 1.790 1.730 1.780 170,065 +0.06(+3.49%)
Mar 08, 2022 1.690 1.740 1.680 1.720 115,108 +0.03(+1.78%)
Mar 07, 2022 1.770 1.790 1.680 1.690 370,224 -0.10(-5.59%)
Mar 04, 2022 1.800 1.820 1.780 1.790 43,210 -0.04(-2.19%)
Mar 03, 2022 1.830 1.855 1.770 1.830 166,129 +0.00(+0.00%)
Mar 02, 2022 1.800 1.840 1.760 1.830 108,363 +0.07(+3.98%)
Mar 01, 2022 1.800 1.840 1.760 1.760 99,931 -0.04(-2.22%)
Feb 28, 2022 1.750 1.830 1.720 1.800 145,828 +0.03(+1.69%)
Feb 25, 2022 1.770 1.780 1.760 1.770 47,428 -0.03(-1.67%)
Feb 24, 2022 1.630 1.817 1.600 1.800 511,138 -0.02(-1.10%)
Feb 23, 2022 1.700 1.880 1.700 1.820 460,018 +0.11(+6.43%)
Feb 22, 2022 1.760 1.780 1.710 1.710 232,895 -0.07(-3.93%)
Feb 18, 2022 1.780 0 -0.03(-1.66%)
Feb 17, 2022 1.810 1.850 1.790 1.810 158,214 -0.02(-1.09%)
Feb 16, 2022 1.810 1.900 1.810 1.830 171,690 -0.01(-0.54%)
Feb 15, 2022 1.760 1.860 1.760 1.840 254,136 +0.08(+4.55%)
Feb 14, 2022 1.750 1.820 1.750 1.760 192,350 -0.02(-1.12%)
Feb 11, 2022 1.840 1.840 1.770 1.780 58,548 -0.01(-0.56%)
Feb 10, 2022 1.790 1.880 1.790 1.790 305,187 -0.05(-2.72%)
Feb 09, 2022 1.820 1.900 1.810 1.840 303,755 +0.02(+1.10%)
Feb 08, 2022 1.760 1.830 1.760 1.820 174,987 +0.06(+3.41%)
Feb 07, 2022 1.780 1.850 1.760 1.760 107,127 -0.04(-2.22%)
Feb 04, 2022 1.790 1.805 1.755 1.800 142,065 +0.00(+0.00%)
Feb 03, 2022 1.800 1.780 1.800 128,500 -0.03(-1.64%)
Feb 02, 2022 1.870 1.870 1.800 1.830 123,670 -0.02(-1.08%)
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.