Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alset Inc (NQ: AEI )

0.6324 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 2024 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 (%)
Mar 31, 2023 1.540 1.590 1.530 1.590 23,171 +0.07(+4.60%)
Mar 30, 2023 1.620 1.620 1.520 1.520 12,858 -0.01(-0.65%)
Mar 29, 2023 1.610 1.628 1.520 1.530 9,109 +0.01(+0.66%)
Mar 28, 2023 1.600 1.601 1.520 1.520 23,983 -0.05(-3.49%)
Mar 27, 2023 1.560 1.640 1.534 1.575 26,054 -0.01(-0.32%)
Mar 24, 2023 1.580 1.618 1.560 1.580 6,578 +0.00(+0.00%)
Mar 23, 2023 1.600 1.630 1.550 1.580 10,152 -0.02(-1.25%)
Mar 22, 2023 1.620 1.680 1.580 1.600 24,206 +0.00(+0.00%)
Mar 21, 2023 1.530 1.618 1.506 1.600 18,498 +0.13(+8.84%)
Mar 20, 2023 1.480 1.540 1.450 1.470 33,989 -0.01(-0.68%)
Mar 17, 2023 1.500 1.620 1.480 1.480 55,775 -0.05(-3.58%)
Mar 16, 2023 1.530 1.540 1.470 1.535 43,136 -0.01(-0.32%)
Mar 15, 2023 1.650 1.652 1.530 1.540 32,575 -0.03(-1.91%)
Mar 14, 2023 1.580 1.700 1.570 1.570 27,776 -0.05(-3.09%)
Mar 13, 2023 1.580 1.680 1.560 1.620 75,376 +0.03(+1.89%)
Mar 10, 2023 1.630 1.680 1.580 1.590 60,379 -0.05(-3.05%)
Mar 09, 2023 1.680 1.714 1.620 1.640 30,047 -0.03(-1.80%)
Mar 08, 2023 1.750 1.750 1.635 1.670 56,064 -0.01(-0.60%)
Mar 07, 2023 1.710 1.730 1.643 1.680 57,530 -0.06(-3.45%)
Mar 06, 2023 1.900 1.900 1.670 1.740 101,065 -0.10(-5.43%)
Mar 03, 2023 1.860 1.890 1.800 1.840 38,081 -0.01(-0.81%)
Mar 02, 2023 1.970 1.970 1.820 1.855 45,894 -0.06(-3.39%)
Mar 01, 2023 1.980 2.000 1.910 1.920 30,388 -0.08(-4.00%)
Feb 28, 2023 1.980 2.030 1.950 2.000 39,927 -0.04(-1.96%)
Feb 27, 2023 2.030 2.060 1.970 2.040 19,593 -0.01(-0.49%)
Feb 24, 2023 2.010 2.080 1.980 2.050 40,960 -0.01(-0.49%)
Feb 23, 2023 2.080 2.080 2.000 2.060 23,045 +0.02(+0.98%)
Feb 22, 2023 2.000 2.127 2.000 2.040 62,985 +0.05(+2.51%)
Feb 21, 2023 2.030 2.100 1.970 1.990 95,813 -0.06(-2.93%)
Feb 17, 2023 1.960 2.060 1.960 2.050 82,799 +0.06(+3.02%)
Feb 16, 2023 1.990 1.990 1.920 1.990 43,817 +0.00(+0.00%)
Feb 15, 2023 1.930 2.050 1.930 1.990 50,037 +0.05(+2.58%)
Feb 14, 2023 1.990 1.990 1.900 1.940 82,738 -0.04(-2.02%)
Feb 13, 2023 2.080 2.080 1.920 1.980 74,778 -0.03(-1.49%)
Feb 10, 2023 2.120 2.120 1.950 2.010 220,399 +0.06(+3.08%)
Feb 09, 2023 2.000 2.025 1.900 1.950 348,658 -0.06(-2.99%)
Feb 08, 2023 2.060 2.180 1.995 2.010 199,388 -0.11(-5.19%)
Feb 07, 2023 2.150 2.150 2.060 2.120 134,436 +0.02(+0.95%)
Feb 06, 2023 2.090 2.170 2.040 2.100 1,033,036 -1.00(-32.26%)
Feb 03, 2023 3.050 3.540 3.000 3.100 80,866 -0.02(-0.64%)
Feb 02, 2023 3.110 3.192 3.070 3.120 20,826 +0.02(+0.65%)
Feb 01, 2023 3.170 3.170 3.030 3.100 9,676 +0.01(+0.32%)
Jan 31, 2023 3.020 3.150 3.000 3.090 28,326 +0.02(+0.65%)
Jan 30, 2023 3.110 3.110 3.042 3.070 2,819 -0.05(-1.60%)
Jan 27, 2023 3.130 3.170 3.080 3.120 19,012 -0.01(-0.32%)
Jan 26, 2023 3.180 3.180 3.023 3.130 13,219 +0.01(+0.32%)
Jan 25, 2023 3.030 3.170 2.830 3.120 32,810 -0.02(-0.64%)
Jan 24, 2023 3.060 3.180 2.960 3.140 25,801 +0.22(+7.53%)
Jan 23, 2023 2.820 3.003 2.820 2.920 34,169 +0.06(+2.10%)
Jan 20, 2023 2.780 2.987 2.780 2.860 15,501 +0.08(+2.88%)
Jan 19, 2023 2.770 2.870 2.760 2.780 16,573 -0.07(-2.46%)
Jan 18, 2023 3.110 3.115 2.850 2.850 30,685 -0.19(-6.25%)
Jan 17, 2023 3.080 3.127 3.020 3.040 21,775 +0.07(+2.36%)
Jan 13, 2023 2.860 3.190 2.821 2.970 57,748 +0.09(+3.13%)
Jan 12, 2023 2.830 2.950 2.814 2.880 25,017 +0.01(+0.35%)
Jan 11, 2023 2.670 2.980 2.670 2.870 43,108 +0.13(+4.74%)
Jan 10, 2023 2.660 2.783 2.630 2.740 14,545 +0.08(+3.01%)
Jan 09, 2023 2.550 2.840 2.510 2.660 66,362 +0.07(+2.70%)
Jan 06, 2023 2.540 2.670 2.520 2.590 31,639 +0.01(+0.39%)
Jan 05, 2023 2.710 2.710 2.540 2.580 28,752 -0.14(-5.24%)
Jan 04, 2023 2.700 2.890 2.510 2.723 63,967 +0.06(+2.36%)
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.