Skip to main content

Allied Esports Entertainment Inc (NQ: AESE )

1.390 UNCHANGED
Last Price Updated: 3:56 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.090 2.150 2.050 2.110 202,058 +0.02(+0.96%)
Jun 29, 2020 2.030 2.180 2.010 2.090 214,321 -0.01(-0.48%)
Jun 26, 2020 2.160 2.222 1.980 2.100 361,700 -0.13(-5.83%)
Jun 25, 2020 2.410 2.470 2.150 2.230 385,865 -0.16(-6.69%)
Jun 24, 2020 2.400 2.450 2.240 2.390 326,328 -0.10(-4.02%)
Jun 23, 2020 2.570 2.570 2.380 2.490 250,176 -0.07(-2.73%)
Jun 22, 2020 2.690 2.760 2.330 2.560 428,748 -0.13(-4.83%)
Jun 19, 2020 2.880 2.935 2.630 2.690 1,071,200 -0.22(-7.56%)
Jun 18, 2020 3.260 3.300 2.420 2.910 15,152,269 +0.83(+39.90%)
Jun 17, 2020 2.190 2.250 1.960 2.080 983,372 -0.14(-6.31%)
Jun 16, 2020 2.440 2.500 2.050 2.220 1,062,546 -0.14(-5.93%)
Jun 15, 2020 2.380 2.720 2.210 2.360 1,277,365 -0.10(-4.07%)
Jun 12, 2020 2.810 2.890 2.300 2.460 546,700 -0.30(-10.87%)
Jun 11, 2020 3.050 3.060 2.710 2.760 242,487 -0.43(-13.48%)
Jun 10, 2020 3.370 3.390 3.160 3.190 486,673 -0.18(-5.34%)
Jun 09, 2020 3.340 3.460 3.200 3.370 204,525 -0.11(-3.16%)
Jun 08, 2020 3.670 3.680 3.280 3.480 442,913 -0.19(-5.18%)
Jun 05, 2020 4.000 4.000 3.370 3.670 532,400 -0.17(-4.43%)
Jun 04, 2020 3.950 4.300 3.720 3.840 696,639 -0.17(-4.24%)
Jun 03, 2020 3.620 4.430 3.510 4.010 1,413,989 +0.32(+8.67%)
Jun 02, 2020 3.500 3.800 3.010 3.690 2,780,004 -0.27(-6.82%)
Jun 01, 2020 3.520 5.940 3.350 3.960 74,215,168 +1.51(+61.63%)
May 29, 2020 1.830 2.720 1.710 2.450 1,771,200 +0.62(+33.88%)
May 28, 2020 1.760 2.050 1.730 1.830 337,865 +0.15(+8.93%)
May 27, 2020 1.690 1.850 1.650 1.680 206,224 -0.01(-0.59%)
May 26, 2020 1.800 1.850 1.680 1.690 62,418 -0.02(-1.17%)
May 22, 2020 1.750 1.750 1.680 1.710 30,100 -0.01(-0.58%)
May 21, 2020 1.700 1.810 1.680 1.720 76,367 +0.03(+1.78%)
May 20, 2020 1.880 1.900 1.620 1.690 109,215 -0.16(-8.65%)
May 19, 2020 1.940 1.950 1.840 1.850 63,540 -0.01(-0.54%)
May 18, 2020 1.990 2.000 1.850 1.860 66,694 -0.06(-3.12%)
May 15, 2020 1.830 1.982 1.779 1.920 64,200 +0.10(+5.49%)
May 14, 2020 1.890 1.990 1.770 1.820 88,039 -0.13(-6.67%)
May 13, 2020 1.800 2.300 1.750 1.950 434,137 +0.18(+10.17%)
May 12, 2020 1.760 1.800 1.660 1.770 95,478 -0.05(-2.75%)
May 11, 2020 1.940 1.940 1.810 1.820 87,552 -0.08(-4.21%)
May 08, 2020 1.760 1.910 1.725 1.900 96,600 +0.09(+4.97%)
May 07, 2020 1.850 1.860 1.770 1.810 52,655 +0.04(+2.26%)
May 06, 2020 1.770 1.830 1.690 1.770 67,786 +0.12(+7.27%)
May 05, 2020 1.740 1.860 1.640 1.650 52,554 -0.01(-0.60%)
May 04, 2020 1.790 1.790 1.570 1.660 56,901 +0.11(+7.10%)
May 01, 2020 1.850 1.907 1.544 1.550 89,500 -0.19(-10.92%)
Apr 30, 2020 1.990 1.990 1.740 1.740 98,923 -0.17(-8.90%)
Apr 29, 2020 1.990 1.990 1.880 1.910 43,821 +0.00(+0.00%)
Apr 28, 2020 2.080 2.080 1.880 1.910 56,697 +0.01(+0.53%)
Apr 27, 2020 2.030 2.170 1.790 1.900 92,673 -0.20(-9.52%)
Apr 24, 2020 2.390 2.428 2.100 2.100 31,300 -0.20(-8.70%)
Apr 23, 2020 2.380 2.380 2.170 2.300 20,005 +0.03(+1.32%)
Apr 22, 2020 2.190 2.315 2.133 2.270 25,492 +0.17(+8.10%)
Apr 21, 2020 2.430 2.459 2.080 2.100 34,227 -0.13(-5.83%)
Apr 20, 2020 2.210 2.330 2.050 2.230 13,856 +0.02(+0.90%)
Apr 17, 2020 2.500 2.500 2.121 2.210 22,900 -0.15(-6.35%)
Apr 16, 2020 2.480 2.480 2.250 2.360 47,502 +0.19(+8.76%)
Apr 15, 2020 2.500 2.500 2.050 2.170 102,036 -0.32(-12.85%)
Apr 14, 2020 2.070 2.510 1.960 2.490 189,463 +0.53(+27.04%)
Apr 13, 2020 2.000 2.100 1.810 1.960 36,183 +0.06(+3.15%)
Apr 09, 2020 1.890 1.990 1.750 1.900 39,400 +0.10(+5.56%)
Apr 08, 2020 1.750 1.810 1.730 1.800 29,291 +0.01(+0.55%)
Apr 07, 2020 1.900 1.900 1.750 1.790 28,903 -0.04(-2.18%)
Apr 06, 2020 1.810 2.215 1.620 1.830 102,707 +0.09(+5.17%)
Apr 03, 2020 1.610 1.782 1.560 1.740 18,000 +0.21(+13.36%)
Apr 02, 2020 1.610 1.665 1.480 1.535 13,253 -0.01(-0.32%)
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.