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 (%)
May 28, 2021
2.370
2.450
2.290
2.320
371,299
-0.08(-3.33%)
May 27, 2021
2.310
2.470
2.300
2.400
478,131
+0.03(+1.27%)
May 26, 2021
2.250
2.370
2.220
2.370
285,814
+0.11(+4.87%)
May 25, 2021
2.200
2.310
2.160
2.260
534,079
+0.03(+1.35%)
May 24, 2021
2.390
2.430
2.230
2.230
515,577
-0.16(-6.69%)
May 21, 2021
2.410
2.440
2.340
2.390
310,862
+0.00(+0.00%)
May 20, 2021
2.340
2.440
2.260
2.390
703,398
+0.08(+3.46%)
May 19, 2021
2.320
2.365
2.250
2.310
513,600
-0.03(-1.28%)
May 18, 2021
2.290
2.450
2.260
2.340
309,732
+0.00(+0.00%)
May 17, 2021
2.200
2.350
2.190
2.340
277,593
+0.09(+4.00%)
May 14, 2021
2.120
2.270
2.120
2.250
505,318
+0.10(+4.41%)
May 13, 2021
2.210
2.295
2.080
2.155
649,205
-0.02(-0.69%)
May 12, 2021
2.290
2.299
2.150
2.170
484,423
-0.11(-4.82%)
May 11, 2021
2.080
2.340
2.080
2.280
481,946
+0.08(+3.64%)
May 10, 2021
2.320
2.332
2.200
2.200
616,751
-0.18(-7.56%)
May 07, 2021
2.310
2.411
2.295
2.380
373,388
+0.06(+2.59%)
May 06, 2021
2.430
2.460
2.240
2.320
821,106
-0.16(-6.45%)
May 05, 2021
2.480
2.570
2.425
2.480
563,333
+0.00(+0.00%)
May 04, 2021
2.470
2.500
2.320
2.480
811,673
-0.03(-1.20%)
May 03, 2021
2.710
2.720
2.470
2.510
949,851
-0.19(-7.04%)
Apr 30, 2021
2.740
2.810
2.650
2.700
567,200
-0.12(-4.26%)
Apr 29, 2021
2.890
2.910
2.690
2.820
956,140
+0.04(+1.44%)
Apr 28, 2021
2.880
2.880
2.680
2.780
1,069,613
-0.11(-3.81%)
Apr 27, 2021
2.740
2.920
2.730
2.890
1,500,587
+0.21(+7.84%)
Apr 26, 2021
2.650
2.700
2.570
2.680
714,077
+0.04(+1.32%)
Apr 23, 2021
2.650
2.710
2.591
2.645
689,600
+0.04(+1.73%)
Apr 22, 2021
2.600
2.730
2.490
2.600
1,018,339
-0.02(-0.76%)
Apr 21, 2021
2.440
2.680
2.360
2.620
1,589,161
+0.13(+5.22%)
Apr 20, 2021
2.280
2.520
2.240
2.490
1,519,018
+0.14(+5.96%)
Apr 19, 2021
2.360
2.390
2.260
2.350
949,759
+0.01(+0.43%)
Apr 16, 2021
2.560
2.560
2.310
2.340
2,280,500
-0.20(-7.87%)
Apr 15, 2021
2.570
2.730
2.510
2.540
2,323,745
-0.02(-0.78%)
Apr 14, 2021
2.490
2.590
2.480
2.560
781,159
+0.03(+1.19%)
Apr 13, 2021
2.630
2.640
2.430
2.530
2,225,847
-0.07(-2.69%)
Apr 12, 2021
2.710
2.710
2.500
2.600
2,349,913
-0.12(-4.41%)
Apr 09, 2021
2.640
2.730
2.580
2.720
1,000,800
+0.00(+0.00%)
Apr 08, 2021
2.790
2.790
2.620
2.720
1,297,684
-0.05(-1.81%)
Apr 07, 2021
2.920
2.940
2.700
2.770
1,385,660
-0.15(-5.14%)
Apr 06, 2021
2.820
2.980
2.810
2.920
1,956,053
+0.10(+3.55%)
Apr 05, 2021
3.040
3.050
2.770
2.820
1,351,701
-0.14(-4.73%)
Apr 01, 2021
2.700
2.990
2.690
2.960
1,918,600
+0.08(+2.78%)
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%)
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
.