Skip to main content

Alset Inc (NQ: AEI )

0.6961 -0.0047 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.410 1.620 1.395 1.500 73,926 +0.16(+11.94%)
Apr 27, 2023 1.390 1.390 1.340 1.340 17,800 +0.00(+0.00%)
Apr 26, 2023 1.370 1.380 1.330 1.340 15,356 -0.02(-1.47%)
Apr 25, 2023 1.400 1.410 1.360 1.360 14,045 -0.05(-3.55%)
Apr 24, 2023 1.470 1.470 1.410 1.410 8,748 -0.03(-1.74%)
Apr 21, 2023 1.430 1.441 1.400 1.435 6,360 +0.01(+0.35%)
Apr 20, 2023 1.450 1.482 1.390 1.430 22,927 -0.02(-1.38%)
Apr 19, 2023 1.360 1.537 1.330 1.450 49,637 +0.06(+4.32%)
Apr 18, 2023 1.400 1.450 1.360 1.390 28,575 -0.03(-2.09%)
Apr 17, 2023 1.440 1.440 1.380 1.420 32,844 +0.01(+0.68%)
Apr 14, 2023 1.420 1.440 1.380 1.410 14,006 -0.01(-0.48%)
Apr 13, 2023 1.370 1.430 1.350 1.417 30,310 +0.06(+4.18%)
Apr 12, 2023 1.430 1.430 1.360 1.360 11,739 -0.08(-5.56%)
Apr 11, 2023 1.370 1.467 1.370 1.440 11,252 +0.08(+5.88%)
Apr 10, 2023 1.420 1.439 1.355 1.360 25,874 -0.07(-4.90%)
Apr 06, 2023 1.430 1.460 1.430 1.430 11,647 -0.01(-0.69%)
Apr 05, 2023 1.470 1.502 1.430 1.440 20,133 -0.03(-2.04%)
Apr 04, 2023 1.470 1.580 1.460 1.470 18,538 -0.09(-5.77%)
Apr 03, 2023 1.620 1.620 1.550 1.560 8,344 -0.03(-1.88%)
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%)
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.