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

Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.230 1.240 1.180 1.180 40,456 -0.09(-7.09%)
Oct 28, 2024 1.280 1.280 1.250 1.270 10,002 -0.03(-2.31%)
Oct 25, 2024 1.320 1.320 1.210 1.300 61,252 +0.05(+4.00%)
Oct 24, 2024 1.220 1.290 1.218 1.250 11,977 -0.13(-9.42%)
Oct 23, 2024 1.400 1.405 1.370 1.380 71,377 -0.03(-2.13%)
Oct 22, 2024 1.290 1.460 1.283 1.410 40,440 +0.07(+5.22%)
Oct 21, 2024 1.160 1.340 1.160 1.340 41,566 +0.16(+13.56%)
Oct 18, 2024 1.170 1.208 1.170 1.180 12,703 -0.02(-1.67%)
Oct 17, 2024 1.170 1.200 1.170 1.200 4,223 +0.01(+0.84%)
Oct 16, 2024 1.170 1.190 1.170 1.190 6,140 -0.01(-0.82%)
Oct 15, 2024 1.202 1.230 1.190 1.200 9,125 -0.01(-0.84%)
Oct 14, 2024 1.220 1.240 1.190 1.210 24,803 -0.03(-2.42%)
Oct 11, 2024 1.260 1.260 1.240 1.240 7,074 -0.04(-3.13%)
Oct 10, 2024 1.250 1.300 1.250 1.280 6,534 +0.06(+4.92%)
Oct 09, 2024 1.200 1.268 1.200 1.220 3,521 +0.00(+0.00%)
Oct 08, 2024 1.210 1.280 1.205 1.220 50,206 +0.00(+0.00%)
Oct 07, 2024 1.280 1.290 1.220 1.220 3,963 -0.05(-3.94%)
Oct 04, 2024 1.240 1.270 1.240 1.270 3,396 +0.01(+0.79%)
Oct 03, 2024 1.250 1.265 1.225 1.260 13,844 -0.03(-2.33%)
Oct 02, 2024 1.280 1.300 1.280 1.290 6,885 -0.02(-1.53%)
Oct 01, 2024 1.380 1.380 1.300 1.310 2,097 -0.06(-4.38%)
Sep 30, 2024 1.320 1.370 1.211 1.370 21,083 +0.02(+1.48%)
Sep 27, 2024 1.290 1.355 1.260 1.350 20,614 +0.05(+3.85%)
Sep 26, 2024 1.230 1.324 1.230 1.300 40,243 -0.01(-0.76%)
Sep 25, 2024 1.380 1.440 1.270 1.310 8,359 -0.09(-6.43%)
Sep 24, 2024 1.390 1.410 1.350 1.400 30,531 +0.01(+0.72%)
Sep 23, 2024 1.470 1.500 1.350 1.390 70,889 -0.11(-7.33%)
Sep 20, 2024 1.420 1.550 1.420 1.500 171,765 +0.08(+5.63%)
Sep 19, 2024 1.410 1.450 1.400 1.420 16,770 +0.01(+0.71%)
Sep 18, 2024 1.370 1.430 1.370 1.410 19,058 +0.03(+2.17%)
Sep 17, 2024 1.450 1.480 1.316 1.380 34,655 -0.09(-6.12%)
Sep 16, 2024 1.510 1.510 1.460 1.470 15,530 -0.04(-2.65%)
Sep 13, 2024 1.470 1.530 1.410 1.510 104,984 +0.05(+3.42%)
Sep 12, 2024 1.470 1.500 1.450 1.460 22,861 -0.01(-0.68%)
Sep 11, 2024 1.390 1.470 1.330 1.470 44,579 +0.08(+5.76%)
Sep 10, 2024 1.365 1.394 1.337 1.390 5,067 -0.01(-0.71%)
Sep 09, 2024 1.370 1.410 1.332 1.400 88,245 +0.03(+2.19%)
Sep 06, 2024 1.280 1.370 1.255 1.370 19,702 +0.09(+7.03%)
Sep 05, 2024 1.280 1.300 1.242 1.280 5,567 +0.02(+1.59%)
Sep 04, 2024 1.300 1.300 1.240 1.260 6,972 -0.06(-4.55%)
Sep 03, 2024 1.270 1.350 1.266 1.320 38,917 +0.05(+3.94%)
Aug 30, 2024 1.160 1.300 1.160 1.270 20,961 +0.08(+6.72%)
Aug 29, 2024 1.200 1.249 1.190 1.190 4,898 -0.03(-2.46%)
Aug 28, 2024 1.250 1.250 1.220 1.220 5,208 -0.06(-4.69%)
Aug 27, 2024 1.290 1.360 1.280 1.280 47,449 -0.03(-2.29%)
Aug 26, 2024 1.290 1.330 1.250 1.310 67,644 +0.04(+3.15%)
Aug 23, 2024 1.270 1.310 1.250 1.270 59,374 +0.07(+5.83%)
Aug 22, 2024 1.220 1.250 1.120 1.200 67,985 -0.02(-1.64%)
Aug 21, 2024 1.210 1.361 1.210 1.220 17,836 +0.01(+0.83%)
Aug 20, 2024 1.310 1.383 1.200 1.210 121,496 -0.18(-12.95%)
Aug 19, 2024 1.470 1.470 1.360 1.390 89,605 +0.05(+3.73%)
Aug 16, 2024 1.290 1.370 1.270 1.340 77,884 +0.11(+8.94%)
Aug 15, 2024 1.290 1.290 1.210 1.230 55,650 +0.01(+0.82%)
Aug 14, 2024 1.330 1.360 1.200 1.220 71,748 -0.12(-8.96%)
Aug 13, 2024 1.230 1.390 1.214 1.340 5,459 +0.09(+7.20%)
Aug 12, 2024 1.230 1.300 1.190 1.250 15,019 +0.04(+3.31%)
Aug 09, 2024 1.310 1.320 1.210 1.210 10,082 -0.07(-5.47%)
Aug 08, 2024 1.250 1.300 1.250 1.280 14,101 +0.03(+1.99%)
Aug 07, 2024 1.250 1.260 1.180 1.255 14,069 -0.02(-1.18%)
Aug 06, 2024 1.200 1.270 1.189 1.270 9,719 +0.05(+4.10%)
Aug 05, 2024 1.170 1.295 1.170 1.220 54,814 -0.08(-6.15%)
Aug 02, 2024 1.300 1.380 1.240 1.300 86,839 -0.13(-9.09%)
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.