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 (%)
Jul 29, 2022 1.570 1.600 1.500 1.600 131,568 +0.03(+1.91%)
Jul 28, 2022 1.580 1.620 1.560 1.570 84,369 -0.01(-0.63%)
Jul 27, 2022 1.590 1.626 1.580 1.580 63,651 -0.01(-0.63%)
Jul 26, 2022 1.630 1.640 1.590 1.590 105,682 -0.02(-1.24%)
Jul 25, 2022 1.630 1.710 1.600 1.610 437,674 +0.03(+1.90%)
Jul 22, 2022 1.550 1.610 1.550 1.580 54,747 +0.02(+1.28%)
Jul 21, 2022 1.520 1.605 1.510 1.560 76,231 +0.04(+2.63%)
Jul 20, 2022 1.490 1.550 1.490 1.520 51,608 +0.01(+0.66%)
Jul 19, 2022 1.500 1.550 1.500 1.510 35,444 -0.04(-2.58%)
Jul 18, 2022 1.500 1.550 1.500 1.550 28,233 +0.03(+1.64%)
Jul 15, 2022 1.490 1.531 1.481 1.525 76,584 +0.04(+2.42%)
Jul 14, 2022 1.560 1.562 1.470 1.489 55,602 -0.05(-3.31%)
Jul 13, 2022 1.510 1.580 1.490 1.540 75,351 -0.00(-0.01%)
Jul 12, 2022 1.470 1.570 1.470 1.540 81,355 +0.05(+3.36%)
Jul 11, 2022 1.490 1.525 1.480 1.490 22,407 -0.05(-3.25%)
Jul 08, 2022 1.500 1.550 1.500 1.540 25,086 +0.02(+1.32%)
Jul 07, 2022 1.480 1.560 1.480 1.520 38,532 +0.02(+1.33%)
Jul 06, 2022 1.500 1.530 1.480 1.500 23,678 +0.04(+2.74%)
Jul 05, 2022 1.430 1.501 1.420 1.460 36,090 +0.04(+2.82%)
Jul 01, 2022 1.420 1.490 1.420 1.420 69,685 -0.01(-0.70%)
Jun 30, 2022 1.410 1.440 1.400 1.430 43,225 +0.02(+1.42%)
Jun 29, 2022 1.420 1.422 1.390 1.410 64,344 +0.00(+0.00%)
Jun 28, 2022 1.420 1.450 1.400 1.410 75,410 -0.02(-1.40%)
Jun 27, 2022 1.430 1.495 1.420 1.430 44,013 -0.01(-0.69%)
Jun 24, 2022 1.450 1.450 1.410 1.440 52,181 +0.03(+2.13%)
Jun 23, 2022 1.420 1.435 1.410 1.410 36,160 +0.00(+0.00%)
Jun 22, 2022 1.380 1.420 1.370 1.410 40,993 +0.00(+0.00%)
Jun 21, 2022 1.380 1.440 1.380 1.410 72,086 +0.00(+0.00%)
Jun 17, 2022 1.420 1.456 1.375 1.410 45,159 +0.00(+0.00%)
Jun 16, 2022 1.340 1.425 1.340 1.410 58,625 +0.01(+0.71%)
Jun 15, 2022 1.360 1.450 1.360 1.400 29,657 +0.03(+2.19%)
Jun 14, 2022 1.430 1.460 1.360 1.370 50,834 -0.04(-2.84%)
Jun 13, 2022 1.420 1.460 1.400 1.410 102,411 -0.07(-4.73%)
Jun 10, 2022 1.510 1.510 1.469 1.480 56,909 -0.06(-3.90%)
Jun 09, 2022 1.540 1.564 1.509 1.540 49,895 -0.03(-1.91%)
Jun 08, 2022 1.530 1.580 1.512 1.570 76,279 +0.04(+2.61%)
Jun 07, 2022 1.510 1.580 1.490 1.530 205,726 -0.01(-0.65%)
Jun 06, 2022 1.550 1.570 1.510 1.540 77,188 -0.01(-0.65%)
Jun 03, 2022 1.570 1.570 1.520 1.550 36,444 +0.01(+0.65%)
Jun 02, 2022 1.490 1.650 1.460 1.540 420,620 +0.03(+2.05%)
Jun 01, 2022 1.520 1.540 1.520 1.509 60,501 -0.02(-1.36%)
May 31, 2022 1.490 1.530 1.440 1.530 73,049 +0.04(+2.77%)
May 27, 2022 1.500 1.500 1.450 1.489 147,413 +0.04(+2.66%)
May 26, 2022 1.480 1.500 1.400 1.450 137,409 -0.04(-2.68%)
May 25, 2022 1.470 1.495 1.400 1.490 120,405 +0.06(+4.20%)
May 24, 2022 1.340 1.430 1.340 1.430 56,983 +0.00(+0.00%)
May 23, 2022 1.390 1.440 1.376 1.430 106,295 +0.06(+4.38%)
May 20, 2022 1.370 1.400 1.360 1.370 32,603 -0.01(-0.72%)
May 19, 2022 1.350 1.400 1.350 1.380 27,146 +0.02(+1.47%)
May 18, 2022 1.370 1.410 1.350 1.360 25,665 -0.04(-2.79%)
May 17, 2022 1.350 1.400 1.350 1.399 35,196 +0.03(+2.12%)
May 16, 2022 1.360 1.410 1.330 1.370 79,015 +0.02(+1.48%)
May 13, 2022 1.330 1.400 1.330 1.350 99,506 +0.00(+0.00%)
May 12, 2022 1.360 1.373 1.230 1.350 131,773 -0.03(-2.17%)
May 11, 2022 1.410 1.410 1.360 1.380 173,490 -0.03(-2.13%)
May 10, 2022 1.410 1.429 1.360 1.410 110,086 +0.03(+2.17%)
May 09, 2022 1.460 1.490 1.350 1.380 255,218 -0.14(-8.91%)
May 06, 2022 1.480 1.530 1.450 1.515 50,296 +0.01(+1.00%)
May 05, 2022 1.590 1.600 1.420 1.500 199,519 -0.12(-7.41%)
May 04, 2022 1.580 1.640 1.560 1.620 98,202 +0.02(+1.25%)
May 03, 2022 1.550 1.600 1.530 1.600 49,439 +0.04(+2.56%)
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.