Skip to main content

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

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 1.130 1.239 1.130 1.150 47,575 +0.01(+0.88%)
Nov 05, 2024 1.190 1.220 1.140 1.140 23,327 -0.06(-5.00%)
Nov 04, 2024 1.210 1.280 1.200 1.200 103,432 +0.00(+0.00%)
Nov 01, 2024 1.190 1.210 1.181 1.200 44,856 +0.02(+1.69%)
Oct 31, 2024 1.170 1.210 1.100 1.180 56,398 +0.01(+0.85%)
Oct 30, 2024 1.180 1.205 1.170 1.170 5,342 -0.01(-0.85%)
Oct 29, 2024 1.230 1.240 1.180 1.180 40,456 -0.09(-7.09%)
Oct 28, 2024 1.280 1.280 1.250 1.270 10,002 -0.03(-2.31%)
Oct 25, 2024 1.320 1.320 1.210 1.300 61,252 +0.05(+4.00%)
Oct 24, 2024 1.220 1.290 1.218 1.250 11,977 -0.13(-9.42%)
Oct 23, 2024 1.400 1.405 1.370 1.380 71,403 -0.03(-2.13%)
Oct 22, 2024 1.290 1.460 1.283 1.410 40,440 +0.07(+5.22%)
Oct 21, 2024 1.160 1.340 1.160 1.340 41,566 +0.16(+13.56%)
Oct 18, 2024 1.170 1.208 1.170 1.180 12,703 -0.02(-1.67%)
Oct 17, 2024 1.170 1.200 1.170 1.200 4,223 +0.01(+0.84%)
Oct 16, 2024 1.170 1.190 1.170 1.190 6,140 -0.01(-0.82%)
Oct 15, 2024 1.202 1.230 1.190 1.200 9,125 -0.01(-0.84%)
Oct 14, 2024 1.220 1.240 1.190 1.210 24,803 -0.03(-2.42%)
Oct 11, 2024 1.260 1.260 1.240 1.240 7,074 -0.04(-3.13%)
Oct 10, 2024 1.250 1.300 1.250 1.280 6,534 +0.06(+4.92%)
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%)
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.