Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
2.250
2.506
2.250
2.422
30,700
+0.07(+3.08%)
Feb 27, 2020
2.690
2.690
2.350
2.350
49,640
-0.06(-2.49%)
Feb 26, 2020
2.560
2.560
2.400
2.410
27,865
-0.19(-7.31%)
Feb 25, 2020
3.020
3.020
2.430
2.600
27,460
-0.06(-2.30%)
Feb 24, 2020
2.620
2.805
2.427
2.661
26,688
+0.04(+1.57%)
Feb 21, 2020
2.990
2.990
2.550
2.620
31,500
-0.33(-11.19%)
Feb 20, 2020
2.900
3.000
2.650
2.950
72,537
+0.13(+4.61%)
Feb 19, 2020
2.950
2.950
2.759
2.820
43,479
+0.10(+3.68%)
Feb 18, 2020
2.680
2.958
2.680
2.720
64,000
+0.11(+4.21%)
Feb 14, 2020
2.650
2.680
2.490
2.610
28,200
-0.04(-1.51%)
Feb 13, 2020
2.320
2.650
2.310
2.650
60,155
+0.25(+10.42%)
Feb 12, 2020
2.230
2.520
2.220
2.400
58,898
+0.16(+7.14%)
Feb 11, 2020
2.330
2.540
2.190
2.240
77,048
+0.07(+3.28%)
Feb 10, 2020
2.640
2.640
2.100
2.169
125,558
-0.30(-12.19%)
Feb 07, 2020
2.510
2.690
2.260
2.470
43,500
+0.06(+2.49%)
Feb 06, 2020
2.180
2.410
2.150
2.410
25,466
+0.12(+5.24%)
Feb 05, 2020
2.300
2.473
2.110
2.290
97,469
-0.01(-0.43%)
Feb 04, 2020
2.400
2.400
2.250
2.300
49,202
-0.04(-1.71%)
Feb 03, 2020
2.560
2.560
2.320
2.340
21,047
-0.25(-9.59%)
Jan 31, 2020
2.410
2.588
2.376
2.588
23,400
-0.01(-0.45%)
Jan 30, 2020
2.880
2.880
2.260
2.600
72,280
+0.12(+4.84%)
Jan 29, 2020
2.940
2.940
2.450
2.480
181,305
-0.53(-17.64%)
Jan 28, 2020
3.000
3.190
3.000
3.011
34,306
+0.01(+0.38%)
Jan 27, 2020
3.200
3.360
2.908
3.000
23,196
-0.10(-3.23%)
Jan 24, 2020
3.100
3.520
3.046
3.100
27,400
+0.00(+0.00%)
Jan 23, 2020
3.010
3.150
2.990
3.100
45,274
+0.03(+0.98%)
Jan 22, 2020
3.240
3.240
3.030
3.070
59,251
-0.07(-2.23%)
Jan 21, 2020
3.300
3.900
3.000
3.140
241,959
-0.01(-0.32%)
Jan 17, 2020
3.190
3.240
3.030
3.150
37,800
+0.15(+5.00%)
Jan 16, 2020
3.310
3.390
2.910
3.000
182,676
-0.31(-9.37%)
Jan 15, 2020
2.830
3.500
2.750
3.310
768,725
+0.81(+32.40%)
Jan 14, 2020
2.480
2.590
2.400
2.500
105,313
+0.08(+3.31%)
Jan 13, 2020
2.440
2.450
2.270
2.420
19,093
+0.12(+5.22%)
Jan 10, 2020
2.670
2.670
2.250
2.300
70,300
-0.21(-8.37%)
Jan 09, 2020
2.360
2.740
2.360
2.510
39,923
+0.04(+1.62%)
Jan 08, 2020
2.740
2.740
2.340
2.470
49,244
-0.05(-1.93%)
Jan 07, 2020
2.550
2.550
2.510
2.518
5,195
-0.03(-1.24%)
Jan 06, 2020
2.630
2.690
2.550
2.550
7,806
-0.04(-1.54%)
Jan 03, 2020
2.470
2.780
2.470
2.590
17,100
-0.10(-3.72%)
Jan 02, 2020
2.710
2.808
2.580
2.690
30,429
+0.09(+3.46%)
Dec 31, 2019
2.450
2.600
2.360
2.600
76,900
+0.10(+4.00%)
Dec 30, 2019
2.670
2.800
2.420
2.500
62,099
-0.08(-3.29%)
Dec 27, 2019
2.490
2.620
2.490
2.585
38,200
+0.08(+3.40%)
Dec 26, 2019
2.800
2.810
2.500
2.500
35,298
-0.15(-5.84%)
Dec 24, 2019
2.600
2.730
2.600
2.655
14,000
+0.04(+1.72%)
Dec 23, 2019
2.810
2.810
2.580
2.610
46,769
-0.18(-6.45%)
Dec 20, 2019
2.850
2.930
2.515
2.790
104,100
-0.08(-2.79%)
Dec 19, 2019
2.910
3.060
2.850
2.870
37,783
-0.04(-1.37%)
Dec 18, 2019
2.810
3.000
2.800
2.910
27,040
+0.16(+5.82%)
Dec 17, 2019
2.820
2.850
2.640
2.750
92,809
-0.06(-2.14%)
Dec 16, 2019
2.960
2.990
2.810
2.810
55,626
-0.16(-5.39%)
Dec 13, 2019
2.990
3.005
2.811
2.970
45,500
+0.06(+2.06%)
Dec 12, 2019
2.870
3.255
2.830
2.910
58,639
+0.11(+3.93%)
Dec 11, 2019
3.000
3.150
2.750
2.800
72,541
-0.06(-2.10%)
Dec 10, 2019
3.000
3.060
2.850
2.860
46,420
+0.06(+2.14%)
Dec 09, 2019
2.800
3.000
2.780
2.800
14,662
-0.04(-1.41%)
Dec 06, 2019
2.970
2.970
2.810
2.840
7,800
+0.01(+0.35%)
Dec 05, 2019
2.850
2.900
2.660
2.830
13,602
+0.01(+0.35%)
Dec 04, 2019
2.520
2.880
2.520
2.820
21,987
+0.31(+12.35%)
Dec 03, 2019
2.600
2.624
2.450
2.510
60,432
-0.04(-1.57%)
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
.