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 31, 2022
1.490
1.530
1.440
1.530
73,049
+0.04(+2.77%)
May 27, 2022
1.500
1.500
1.450
1.489
147,413
+0.04(+2.66%)
May 26, 2022
1.480
1.500
1.400
1.450
137,409
-0.04(-2.68%)
May 25, 2022
1.470
1.495
1.400
1.490
120,405
+0.06(+4.20%)
May 24, 2022
1.340
1.430
1.340
1.430
56,983
+0.00(+0.00%)
May 23, 2022
1.390
1.440
1.376
1.430
106,295
+0.06(+4.38%)
May 20, 2022
1.370
1.400
1.360
1.370
32,603
-0.01(-0.72%)
May 19, 2022
1.350
1.400
1.350
1.380
27,146
+0.02(+1.47%)
May 18, 2022
1.370
1.410
1.350
1.360
25,665
-0.04(-2.79%)
May 17, 2022
1.350
1.400
1.350
1.399
35,196
+0.03(+2.12%)
May 16, 2022
1.360
1.410
1.330
1.370
79,015
+0.02(+1.48%)
May 13, 2022
1.330
1.400
1.330
1.350
99,506
+0.00(+0.00%)
May 12, 2022
1.360
1.373
1.230
1.350
131,773
-0.03(-2.17%)
May 11, 2022
1.410
1.410
1.360
1.380
173,490
-0.03(-2.13%)
May 10, 2022
1.410
1.429
1.360
1.410
110,086
+0.03(+2.17%)
May 09, 2022
1.460
1.490
1.350
1.380
255,218
-0.14(-8.91%)
May 06, 2022
1.480
1.530
1.450
1.515
50,296
+0.01(+1.00%)
May 05, 2022
1.590
1.600
1.420
1.500
199,519
-0.12(-7.41%)
May 04, 2022
1.580
1.640
1.560
1.620
98,202
+0.02(+1.25%)
May 03, 2022
1.550
1.600
1.530
1.600
49,439
+0.04(+2.56%)
May 02, 2022
1.560
1.600
1.520
1.560
85,767
-0.01(-0.64%)
Apr 29, 2022
1.590
1.600
1.560
1.570
59,653
-0.02(-1.26%)
Apr 28, 2022
1.590
1.610
1.560
1.590
50,658
+0.02(+1.28%)
Apr 27, 2022
1.580
1.606
1.560
1.570
68,103
-0.02(-1.26%)
Apr 26, 2022
1.600
1.610
1.560
1.590
43,697
-0.02(-1.24%)
Apr 25, 2022
1.600
1.640
1.570
1.610
59,009
-0.04(-2.37%)
Apr 22, 2022
1.600
1.660
1.530
1.649
217,590
+0.03(+1.79%)
Apr 21, 2022
1.740
1.740
1.580
1.620
477,113
-0.07(-4.14%)
Apr 20, 2022
1.690
1.745
1.690
1.690
291,312
-0.03(-1.74%)
Apr 19, 2022
1.660
1.730
1.660
1.720
62,774
+0.04(+2.38%)
Apr 18, 2022
1.700
1.710
1.660
1.680
128,392
-0.03(-1.75%)
Apr 14, 2022
1.750
1.750
1.700
1.710
191,077
-0.04(-2.29%)
Apr 13, 2022
1.750
1.770
1.750
1.750
78,564
-0.02(-1.02%)
Apr 12, 2022
1.770
1.800
1.760
1.768
50,305
+0.01(+0.45%)
Apr 11, 2022
1.760
1.800
1.750
1.760
123,028
+0.00(+0.00%)
Apr 08, 2022
1.780
1.810
1.750
1.760
78,321
-0.02(-1.12%)
Apr 07, 2022
1.800
1.840
1.750
1.780
209,636
-0.06(-3.26%)
Apr 06, 2022
1.800
1.890
1.800
1.840
385,611
+0.03(+1.66%)
Apr 05, 2022
1.870
1.880
1.800
1.810
123,219
-0.04(-2.16%)
Apr 04, 2022
1.820
1.940
1.805
1.850
360,609
+0.04(+2.21%)
Apr 01, 2022
1.730
1.870
1.730
1.810
284,894
+0.08(+4.93%)
Mar 31, 2022
1.740
1.741
1.720
1.725
84,449
-0.02(-1.43%)
Mar 30, 2022
1.760
1.800
1.730
1.750
184,995
-0.06(-3.31%)
Mar 29, 2022
1.790
1.850
1.790
1.810
104,056
+0.01(+0.56%)
Mar 28, 2022
1.760
1.875
1.760
1.800
184,501
+0.02(+1.12%)
Mar 25, 2022
1.770
1.830
1.770
1.780
77,820
-0.01(-0.56%)
Mar 24, 2022
1.710
1.850
1.700
1.790
334,495
+0.07(+4.07%)
Mar 23, 2022
1.690
1.750
1.673
1.720
70,987
-0.02(-1.15%)
Mar 22, 2022
1.700
1.760
1.660
1.740
219,562
+0.06(+3.57%)
Mar 21, 2022
1.650
1.700
1.630
1.680
94,163
-0.02(-1.18%)
Mar 18, 2022
1.660
1.700
1.630
1.700
73,358
+0.03(+1.80%)
Mar 17, 2022
1.600
1.671
1.590
1.670
90,850
+0.07(+4.37%)
Mar 16, 2022
1.640
1.700
1.520
1.600
550,515
-0.03(-1.84%)
Mar 15, 2022
1.680
1.700
1.600
1.630
331,992
-0.05(-2.98%)
Mar 14, 2022
1.750
1.750
1.680
1.680
99,175
-0.04(-2.33%)
Mar 11, 2022
1.730
1.760
1.711
1.720
50,968
-0.03(-1.71%)
Mar 10, 2022
1.750
1.770
1.671
1.750
381,381
-0.03(-1.69%)
Mar 09, 2022
1.740
1.790
1.730
1.780
170,065
+0.06(+3.49%)
Mar 08, 2022
1.690
1.740
1.680
1.720
115,108
+0.03(+1.78%)
Mar 07, 2022
1.770
1.790
1.680
1.690
370,224
-0.10(-5.59%)
Mar 04, 2022
1.800
1.820
1.780
1.790
43,210
-0.04(-2.19%)
Mar 03, 2022
1.830
1.855
1.770
1.830
166,129
+0.00(+0.00%)
Mar 02, 2022
1.800
1.840
1.760
1.830
108,363
+0.07(+3.98%)
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
.