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 (%)
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.