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 )

0.8250 +0.0348 (+4.40%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 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 31, 2023 0.8400 0.8450 0.8400 0.8450 6,284 +0.00(+0.19%)
Oct 30, 2023 0.8300 0.8500 0.8300 0.8434 33,418 +0.01(+1.60%)
Oct 27, 2023 0.8250 0.8348 0.8250 0.8301 9,734 +0.01(+0.62%)
Oct 26, 2023 0.8250 0.8300 0.8250 0.8250 7,823 -0.01(-0.60%)
Oct 25, 2023 0.8250 0.8400 0.8250 0.8300 14,455 +0.01(+0.61%)
Oct 24, 2023 0.8150 0.8400 0.8050 0.8250 12,918 +0.01(+1.81%)
Oct 23, 2023 0.8400 0.8408 0.8100 0.8103 42,327 -0.03(-3.97%)
Oct 20, 2023 0.8931 0.8968 0.8420 0.8438 42,195 -0.03(-3.01%)
Oct 19, 2023 0.8701 0.8701 0.8600 0.8700 21,181 -0.00(-0.01%)
Oct 18, 2023 0.8700 0.9300 0.8700 0.8701 4,895 -0.03(-3.32%)
Oct 17, 2023 0.8650 0.9375 0.8650 0.9000 12,242 +0.03(+2.86%)
Oct 16, 2023 0.8600 0.9400 0.8603 0.8750 7,648 +0.02(+1.98%)
Oct 13, 2023 0.8875 0.8875 0.8550 0.8580 10,936 +0.00(+0.29%)
Oct 12, 2023 0.8500 0.8975 0.8500 0.8555 7,143 -0.00(-0.51%)
Oct 11, 2023 0.8420 0.8970 0.8420 0.8599 12,667 -0.00(-0.01%)
Oct 10, 2023 0.9138 0.9197 0.8600 0.8600 20,530 -0.05(-5.89%)
Oct 09, 2023 0.8500 0.9600 0.8500 0.9138 53,943 +0.03(+3.84%)
Oct 06, 2023 0.9000 0.9000 0.8800 0.8800 24,264 -0.00(-0.53%)
Oct 05, 2023 0.9449 0.9449 0.8700 0.8847 49,903 +0.01(+1.69%)
Oct 04, 2023 0.9000 0.9400 0.8700 0.8700 43,233 +0.01(+0.71%)
Oct 03, 2023 0.8900 0.9400 0.8610 0.8639 47,053 -0.03(-3.03%)
Oct 02, 2023 0.9000 0.9100 0.8801 0.8909 68,283 -0.02(-1.88%)
Sep 29, 2023 0.8700 0.9100 0.8700 0.9080 42,974 +0.05(+5.57%)
Sep 28, 2023 0.8700 0.8900 0.8600 0.8601 37,856 -0.00(-0.57%)
Sep 27, 2023 0.8800 0.8825 0.8600 0.8650 34,517 -0.02(-1.70%)
Sep 26, 2023 0.8600 0.8840 0.8600 0.8800 34,047 +0.02(+2.33%)
Sep 25, 2023 0.8900 0.8900 0.8600 0.8600 33,942 +0.00(+0.00%)
Sep 22, 2023 0.8900 0.9299 0.8600 0.8600 34,268 -0.03(-3.26%)
Sep 21, 2023 0.8600 0.9100 0.8600 0.8890 22,425 +0.02(+2.77%)
Sep 20, 2023 0.8451 0.9050 0.8451 0.8650 12,220 -0.02(-2.35%)
Sep 19, 2023 0.8827 0.8858 0.8409 0.8858 42,470 +0.00(+0.12%)
Sep 18, 2023 0.8600 0.9000 0.8600 0.8847 25,056 +0.04(+5.21%)
Sep 15, 2023 0.8900 0.9101 0.8409 0.8409 70,815 -0.08(-8.48%)
Sep 14, 2023 0.9400 0.9500 0.8700 0.9188 20,998 -0.01(-0.65%)
Sep 13, 2023 0.8900 0.9400 0.8900 0.9248 25,167 +0.06(+6.91%)
Sep 12, 2023 0.8950 0.9000 0.8600 0.8650 30,051 -0.01(-0.57%)
Sep 11, 2023 0.8900 0.9240 0.8700 0.8700 28,307 -0.02(-2.25%)
Sep 08, 2023 0.8900 0.9200 0.8800 0.8900 29,576 +0.00(+0.00%)
Sep 07, 2023 0.8900 0.9000 0.8900 0.8900 7,474 -0.01(-1.12%)
Sep 06, 2023 0.9400 0.9450 0.9000 0.9001 25,852 -0.05(-5.25%)
Sep 05, 2023 0.9600 0.9820 0.9457 0.9500 34,975 -0.04(-3.55%)
Sep 01, 2023 1.000 1.032 0.9801 0.9850 100,582 -0.05(-4.37%)
Aug 31, 2023 1.070 1.088 1.030 1.030 44,168 -0.03(-2.83%)
Aug 30, 2023 0.9700 1.080 0.9700 1.060 35,006 +0.06(+6.00%)
Aug 29, 2023 0.9450 1.020 0.9450 1.000 54,151 +0.07(+7.99%)
Aug 28, 2023 0.8420 0.9500 0.8420 0.9260 219,250 +0.08(+8.94%)
Aug 25, 2023 0.8100 0.8700 0.8100 0.8500 41,056 -0.03(-3.08%)
Aug 24, 2023 0.8600 0.9100 0.8310 0.8770 42,936 +0.02(+1.98%)
Aug 23, 2023 0.8500 0.8700 0.8341 0.8600 53,031 +0.00(+0.00%)
Aug 22, 2023 0.8760 0.8760 0.8360 0.8600 67,257 -0.02(-2.18%)
Aug 21, 2023 0.8800 0.9263 0.8649 0.8792 13,563 -0.00(-0.09%)
Aug 18, 2023 0.8800 0.9151 0.8800 0.8800 36,867 -0.02(-2.22%)
Aug 17, 2023 0.9800 0.9800 0.8801 0.9000 118,711 -0.09(-8.86%)
Aug 16, 2023 0.9900 1.000 0.9700 0.9875 182,945 -0.01(-1.25%)
Aug 15, 2023 1.000 1.020 0.9687 1.000 24,837 +0.02(+2.04%)
Aug 14, 2023 0.9400 1.000 0.9400 0.9800 46,384 -0.03(-2.97%)
Aug 11, 2023 0.9800 1.020 0.9600 1.010 33,750 +0.05(+5.11%)
Aug 10, 2023 0.9800 0.9866 0.9169 0.9609 38,549 -0.02(-1.95%)
Aug 09, 2023 0.9800 0.9800 0.9501 0.9800 12,304 +0.02(+1.55%)
Aug 08, 2023 0.9800 0.9800 0.9650 0.9650 16,345 -0.01(-0.52%)
Aug 07, 2023 0.9700 0.9899 0.9611 0.9700 7,575 -0.00(-0.26%)
Aug 04, 2023 0.9501 0.9899 0.9501 0.9725 54,750 +0.00(+0.26%)
Aug 03, 2023 0.9600 0.9861 0.9511 0.9700 6,955 -0.01(-1.02%)
Aug 02, 2023 0.9500 0.9888 0.9200 0.9800 70,139 +0.03(+3.10%)
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.