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 (%)
Nov 30, 2021 1.650 1.860 1.540 1.850 2,149,684 +0.13(+7.56%)
Nov 29, 2021 1.810 1.830 1.720 1.720 854,625 -0.14(-7.53%)
Nov 26, 2021 1.810 1.860 1.700 1.860 658,159 -0.03(-1.59%)
Nov 24, 2021 1.950 1.959 1.850 1.890 1,681,301 -0.17(-8.25%)
Nov 23, 2021 1.960 2.080 1.820 2.060 4,445,771 +0.15(+7.85%)
Nov 22, 2021 2.060 2.080 1.910 1.910 2,545,046 -0.13(-6.37%)
Nov 19, 2021 2.120 2.160 2.000 2.040 849,085 -0.12(-5.56%)
Nov 18, 2021 2.220 2.165 2.150 2.160 1,339,312 -0.08(-3.57%)
Nov 17, 2021 2.200 2.480 2.120 2.240 4,132,229 +0.08(+3.70%)
Nov 16, 2021 1.990 2.390 1.760 2.160 7,169,339 +0.02(+0.93%)
Nov 15, 2021 2.230 2.270 2.125 2.140 2,532,977 -0.16(-6.96%)
Nov 12, 2021 2.300 2.350 2.210 2.300 1,200,955 +0.02(+0.88%)
Nov 11, 2021 2.200 2.400 2.060 2.280 6,868,457 +0.10(+4.59%)
Nov 10, 2021 2.240 2.180 11,256,081 -0.06(-2.68%)
Nov 09, 2021 2.000 2.500 1.950 2.240 9,802,872 +0.24(+12.00%)
Nov 08, 2021 1.980 2.030 1.910 2.000 473,261 +0.04(+2.04%)
Nov 05, 2021 1.940 1.980 1.910 1.960 157,758 +0.06(+3.16%)
Nov 04, 2021 1.910 2.100 1.890 1.900 1,282,219 +0.07(+3.83%)
Nov 03, 2021 1.870 1.870 1.810 1.830 95,755 -0.04(-2.14%)
Nov 02, 2021 1.920 1.920 1.810 1.870 245,259 +0.01(+0.54%)
Nov 01, 2021 1.710 1.930 1.730 1.860 988,865 +0.13(+7.51%)
Oct 29, 2021 1.740 1.780 1.710 1.730 87,482 +0.01(+0.58%)
Oct 28, 2021 1.700 1.760 1.700 1.720 152,241 +0.01(+0.58%)
Oct 27, 2021 1.810 1.810 1.710 1.710 134,199 -0.12(-6.56%)
Oct 26, 2021 1.740 1.830 697,263 +0.12(+7.02%)
Oct 25, 2021 1.610 1.740 1.710 373,491 +0.08(+4.91%)
Oct 22, 2021 1.580 1.640 1.560 1.630 248,504 +0.02(+1.24%)
Oct 21, 2021 1.630 1.630 1.570 1.610 213,575 -0.02(-1.23%)
Oct 20, 2021 1.710 1.710 1.560 1.630 585,069 -0.09(-5.23%)
Oct 19, 2021 1.740 1.740 1.690 1.720 166,502 +0.01(+0.58%)
Oct 18, 2021 1.750 1.770 1.710 1.710 84,494 -0.07(-3.93%)
Oct 15, 2021 1.770 1.798 1.770 1.780 91,829 +0.00(+0.00%)
Oct 14, 2021 1.770 1.820 1.744 1.780 171,886 +0.05(+2.89%)
Oct 13, 2021 1.700 1.730 1.640 1.730 170,501 +0.03(+1.76%)
Oct 12, 2021 1.730 1.750 1.630 1.700 173,393 -0.04(-2.30%)
Oct 11, 2021 1.730 1.750 1.680 1.740 155,272 +0.01(+0.58%)
Oct 08, 2021 1.770 1.770 1.720 1.730 53,021 -0.04(-2.26%)
Oct 07, 2021 1.780 1.790 1.750 1.770 94,298 +0.00(+0.00%)
Oct 06, 2021 1.730 1.770 1.720 1.770 133,799 +0.00(+0.00%)
Oct 05, 2021 1.750 1.823 1.721 1.770 231,550 +0.03(+1.72%)
Oct 04, 2021 1.780 1.780 1.740 1.740 151,585 -0.06(-3.33%)
Oct 01, 2021 1.790 1.842 1.770 1.800 155,821 +0.03(+1.69%)
Sep 30, 2021 1.720 1.800 1.715 1.770 74,173 +0.02(+1.14%)
Sep 29, 2021 1.740 1.770 1.710 1.750 104,925 +0.00(+0.00%)
Sep 28, 2021 1.780 1.780 1.720 1.750 195,306 -0.05(-2.78%)
Sep 27, 2021 1.740 1.810 1.720 1.800 138,136 +0.06(+3.45%)
Sep 24, 2021 1.730 1.770 1.730 1.740 85,362 -0.02(-1.14%)
Sep 23, 2021 1.730 1.772 1.711 1.760 270,502 +0.03(+1.73%)
Sep 22, 2021 1.770 1.785 1.730 1.730 171,164 -0.05(-2.81%)
Sep 21, 2021 1.750 1.780 1.750 1.780 116,523 +0.03(+1.71%)
Sep 20, 2021 1.750 1.780 1.720 1.750 180,717 -0.03(-1.69%)
Sep 17, 2021 1.780 1.810 1.770 1.780 322,670 -0.01(-0.56%)
Sep 16, 2021 1.820 1.840 1.790 1.790 95,041 -0.05(-2.72%)
Sep 15, 2021 1.810 1.860 1.770 1.840 116,110 +0.05(+2.79%)
Sep 14, 2021 1.890 1.890 1.770 1.790 211,716 -0.10(-5.29%)
Sep 13, 2021 1.830 1.920 1.810 1.890 128,541 +0.05(+2.72%)
Sep 10, 2021 1.870 1.880 1.840 1.840 152,141 -0.03(-1.60%)
Sep 09, 2021 1.870 1.900 1.842 1.870 177,392 +0.02(+1.08%)
Sep 08, 2021 1.910 1.930 1.850 1.850 180,175 -0.08(-4.15%)
Sep 07, 2021 1.980 1.985 1.910 1.930 259,920 -0.07(-3.50%)
Sep 03, 2021 2.020 2.020 1.950 2.000 310,746 +0.00(+0.00%)
Sep 02, 2021 1.970 2.040 1.960 2.000 201,240 +0.01(+0.50%)
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.