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
)
N/A
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 (%)
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%)
Apr 01, 2020
1.600
1.680
1.500
1.540
23,721
-0.03(-1.91%)
Mar 31, 2020
1.730
1.890
1.502
1.570
29,718
-0.33(-17.37%)
Mar 30, 2020
1.890
1.930
1.860
1.900
12,873
-0.05(-2.56%)
Mar 27, 2020
1.940
1.960
1.760
1.950
4,500
+0.02(+1.04%)
Mar 26, 2020
2.080
2.200
1.820
1.930
36,158
-0.06(-3.02%)
Mar 25, 2020
1.820
2.130
1.640
1.990
78,699
+0.26(+15.03%)
Mar 24, 2020
1.600
1.810
1.600
1.730
12,347
+0.13(+8.12%)
Mar 23, 2020
2.140
2.140
1.480
1.600
39,427
-0.32(-16.67%)
Mar 20, 2020
1.460
2.339
1.313
1.920
183,400
+0.46(+31.51%)
Mar 19, 2020
1.040
2.710
1.040
1.460
400,195
+0.32(+28.07%)
Mar 18, 2020
1.600
1.600
1.070
1.140
18,244
-0.39(-25.49%)
Mar 17, 2020
1.490
1.790
1.490
1.530
48,018
+0.34(+28.41%)
Mar 16, 2020
1.000
1.280
1.000
1.192
33,827
-0.19(-13.82%)
Mar 13, 2020
1.360
1.670
1.240
1.383
31,000
+0.02(+1.65%)
Mar 12, 2020
1.700
1.780
0.4000
1.360
35,358
-0.34(-20.00%)
Mar 11, 2020
1.650
1.890
1.650
1.700
32,880
-0.32(-15.84%)
Mar 10, 2020
2.100
2.180
1.830
2.020
42,358
-0.07(-3.35%)
Mar 09, 2020
2.350
2.500
2.070
2.090
22,916
-0.15(-6.70%)
Mar 06, 2020
2.230
2.290
2.150
2.240
65,700
-0.06(-2.61%)
Mar 05, 2020
2.350
2.440
2.300
2.300
7,704
-0.05(-2.13%)
Mar 04, 2020
2.700
2.700
2.350
2.350
8,125
-0.16(-6.37%)
Mar 03, 2020
2.820
2.820
2.510
2.510
12,100
-0.11(-4.20%)
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
.