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 (%)
Mar 31, 2021 2.900 3.120 2.850 2.880 2,467,211 +0.00(+0.00%)
Mar 30, 2021 2.830 3.040 2.740 2.880 2,491,987 +0.04(+1.41%)
Mar 29, 2021 2.840 2.930 2.680 2.840 3,272,538 +0.05(+1.79%)
Mar 26, 2021 3.040 3.080 2.680 2.790 3,595,400 -0.25(-8.22%)
Mar 25, 2021 3.140 3.210 2.780 3.040 6,353,487 -0.27(-8.16%)
Mar 24, 2021 3.410 3.830 3.060 3.310 12,716,234 -0.05(-1.49%)
Mar 23, 2021 3.692 4.050 3.210 3.360 10,893,449 -0.19(-5.35%)
Mar 22, 2021 3.880 4.310 3.360 3.550 13,580,623 -0.16(-4.31%)
Mar 19, 2021 3.220 4.120 3.220 3.710 21,551,600 +0.51(+15.94%)
Mar 18, 2021 2.860 3.890 2.860 3.200 21,394,166 +0.34(+11.89%)
Mar 17, 2021 2.610 3.140 2.540 2.860 4,888,467 +0.17(+6.32%)
Mar 16, 2021 2.830 2.870 2.610 2.690 3,877,526 -0.10(-3.58%)
Mar 15, 2021 2.600 2.840 2.540 2.790 2,726,635 +0.29(+11.60%)
Mar 12, 2021 2.570 2.660 2.500 2.500 2,366,800 -0.25(-9.09%)
Mar 11, 2021 2.510 2.840 2.460 2.750 6,707,452 +0.33(+13.64%)
Mar 10, 2021 2.420 2.600 2.360 2.420 2,706,033 +0.04(+1.68%)
Mar 09, 2021 2.290 2.450 2.220 2.380 3,879,401 +0.15(+6.73%)
Mar 08, 2021 2.490 2.490 2.150 2.230 3,294,027 -0.21(-8.61%)
Mar 05, 2021 3.070 3.170 2.300 2.440 16,262,400 -0.83(-25.38%)
Mar 04, 2021 3.060 3.550 2.660 3.270 95,025,544 +0.77(+30.80%)
Mar 03, 2021 2.570 3.090 2.480 2.500 18,845,142 +0.09(+3.73%)
Mar 02, 2021 2.310 2.530 2.270 2.410 2,785,525 +0.06(+2.55%)
Mar 01, 2021 2.150 2.400 2.050 2.350 2,119,172 +0.26(+12.44%)
Feb 26, 2021 2.140 2.440 2.020 2.090 1,824,000 -0.06(-2.79%)
Feb 25, 2021 2.180 2.590 2.080 2.150 6,925,800 +0.03(+1.42%)
Feb 24, 2021 2.107 2.230 2.050 2.120 894,507 +0.12(+6.00%)
Feb 23, 2021 2.010 2.200 1.860 2.000 3,008,149 -0.33(-14.16%)
Feb 22, 2021 2.370 2.590 2.300 2.330 1,575,029 -0.04(-1.69%)
Feb 19, 2021 2.440 2.540 2.370 2.370 1,461,100 -0.01(-0.42%)
Feb 18, 2021 2.370 2.440 2.210 2.380 1,715,197 -0.03(-1.24%)
Feb 17, 2021 2.630 2.640 2.230 2.410 2,715,272 -0.20(-7.66%)
Feb 16, 2021 2.850 2.860 2.570 2.610 1,859,058 -0.23(-8.10%)
Feb 12, 2021 2.920 3.040 2.770 2.840 1,603,900 -0.03(-1.05%)
Feb 11, 2021 3.010 3.180 2.610 2.870 5,130,511 -0.25(-8.01%)
Feb 10, 2021 2.670 3.590 2.360 3.120 9,691,567 +0.75(+31.65%)
Feb 09, 2021 2.500 2.630 2.310 2.370 5,161,345 -0.17(-6.69%)
Feb 08, 2021 2.260 2.680 2.190 2.540 6,407,246 +0.38(+17.59%)
Feb 05, 2021 2.120 2.270 2.020 2.160 2,906,700 +0.10(+4.85%)
Feb 04, 2021 1.990 2.100 1.940 2.060 1,646,700 +0.07(+3.52%)
Feb 03, 2021 1.930 2.040 1.910 1.990 1,371,345 +0.05(+2.58%)
Feb 02, 2021 2.060 2.100 1.890 1.940 1,938,068 -0.10(-4.90%)
Feb 01, 2021 2.040 2.150 1.960 2.040 2,659,540 +0.18(+9.68%)
Jan 29, 2021 1.880 2.050 1.850 1.860 3,900,500 -0.08(-4.12%)
Jan 28, 2021 2.010 2.110 1.780 1.940 3,540,216 -0.24(-11.01%)
Jan 27, 2021 2.210 2.450 2.000 2.180 11,959,702 -0.23(-9.54%)
Jan 26, 2021 1.830 2.490 1.810 2.410 19,742,670 +0.67(+38.51%)
Jan 25, 2021 1.800 1.850 1.630 1.740 5,927,732 -0.01(-0.57%)
Jan 22, 2021 1.690 1.890 1.640 1.750 5,857,800 +0.05(+2.94%)
Jan 21, 2021 1.750 1.770 1.660 1.700 902,014 -0.05(-2.86%)
Jan 20, 2021 1.860 1.870 1.680 1.750 1,622,732 -0.10(-5.41%)
Jan 19, 2021 1.909 1.980 1.710 1.850 6,031,716 +0.27(+17.09%)
Jan 15, 2021 1.650 1.665 1.560 1.580 765,700 -0.07(-4.24%)
Jan 14, 2021 1.690 1.730 1.610 1.650 980,457 +0.00(+0.00%)
Jan 13, 2021 1.590 1.680 1.540 1.650 1,012,549 +0.10(+6.45%)
Jan 12, 2021 1.610 1.640 1.540 1.550 1,204,610 -0.10(-6.06%)
Jan 11, 2021 1.540 1.720 1.470 1.650 3,754,200 +0.10(+6.45%)
Jan 08, 2021 1.550 1.580 1.490 1.550 938,100 +0.02(+1.31%)
Jan 07, 2021 1.490 1.540 1.440 1.530 910,789 +0.08(+5.52%)
Jan 06, 2021 1.500 1.520 1.380 1.450 1,525,909 -0.06(-3.97%)
Jan 05, 2021 1.420 1.560 1.400 1.510 937,319 +0.05(+3.42%)
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.