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 )

0.8600 +0.0698 (+8.83%)
Streaming Delayed Price Updated: 12:05 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 (%)
May 08, 2023 0.9700 1.000 0.9500 0.9505 16,707 -0.04(-4.47%)
May 05, 2023 0.9000 1.000 0.9000 0.9950 15,505 +0.02(+1.53%)
May 04, 2023 0.9300 0.9800 0.9300 0.9800 21,192 +0.07(+7.67%)
May 03, 2023 0.9580 0.9786 0.8909 0.9102 36,329 -0.05(-4.97%)
May 02, 2023 0.9800 1.000 0.9301 0.9578 40,052 -0.02(-2.27%)
May 01, 2023 1.010 1.021 0.9600 0.9800 54,718 -0.02(-2.00%)
Apr 28, 2023 1.050 1.075 1.000 1.000 43,598 -0.05(-4.76%)
Apr 27, 2023 1.050 1.090 1.050 1.050 22,000 +0.00(+0.00%)
Apr 26, 2023 1.080 1.097 1.050 1.050 12,650 -0.05(-4.55%)
Apr 25, 2023 1.090 1.100 1.080 1.100 8,403 -0.03(-2.65%)
Apr 24, 2023 1.130 1.170 1.100 1.130 33,713 +0.00(+0.00%)
Apr 21, 2023 1.100 1.150 1.090 1.130 16,852 +0.03(+2.73%)
Apr 20, 2023 1.090 1.117 1.080 1.100 13,228 +0.03(+2.80%)
Apr 19, 2023 1.100 1.120 1.070 1.070 12,773 -0.03(-2.73%)
Apr 18, 2023 1.110 1.150 1.090 1.100 22,814 -0.02(-1.79%)
Apr 17, 2023 1.170 1.170 1.100 1.120 34,836 -0.02(-1.75%)
Apr 14, 2023 1.190 1.190 1.120 1.140 35,669 +0.01(+0.65%)
Apr 13, 2023 1.120 1.160 1.120 1.133 20,325 -0.01(-1.15%)
Apr 12, 2023 1.139 1.176 1.119 1.146 39,913 +0.02(+1.40%)
Apr 11, 2023 1.120 1.160 1.120 1.130 19,633 +0.00(+0.00%)
Apr 10, 2023 1.140 1.158 1.130 1.130 36,394 -0.03(-2.59%)
Apr 06, 2023 1.130 1.188 1.130 1.160 16,616 +0.01(+0.87%)
Apr 05, 2023 1.170 1.190 1.150 1.150 22,153 -0.05(-4.17%)
Apr 04, 2023 1.180 1.221 1.180 1.200 74,055 +0.01(+0.84%)
Apr 03, 2023 1.200 1.230 1.180 1.190 10,847 -0.02(-1.24%)
Mar 31, 2023 1.170 1.210 1.160 1.205 67,308 +0.02(+1.26%)
Mar 30, 2023 1.180 1.200 1.170 1.190 83,212 +0.03(+2.59%)
Mar 29, 2023 1.120 1.190 1.120 1.160 21,671 +0.02(+1.75%)
Mar 28, 2023 1.130 1.220 1.130 1.140 30,729 -0.01(-0.44%)
Mar 27, 2023 1.150 1.170 1.145 1.145 8,792 -0.01(-1.29%)
Mar 24, 2023 1.210 1.210 1.140 1.160 20,051 -0.01(-0.85%)
Mar 23, 2023 1.120 1.214 1.100 1.170 24,263 +0.01(+1.30%)
Mar 22, 2023 1.170 1.199 1.132 1.155 84,793 -0.01(-1.28%)
Mar 21, 2023 1.180 1.198 1.152 1.170 48,356 +0.01(+0.86%)
Mar 20, 2023 1.160 1.220 1.150 1.160 41,351 -0.03(-2.52%)
Mar 17, 2023 1.240 1.240 1.150 1.190 90,240 -0.05(-4.03%)
Mar 16, 2023 1.160 1.240 1.150 1.240 62,393 +0.07(+5.98%)
Mar 15, 2023 1.240 1.230 1.130 1.170 95,538 -0.11(-8.59%)
Mar 14, 2023 1.280 1.320 1.200 1.280 66,564 +0.03(+2.40%)
Mar 13, 2023 1.280 1.300 1.190 1.250 27,753 -0.07(-5.30%)
Mar 10, 2023 1.370 1.380 1.295 1.320 32,431 -0.05(-3.65%)
Mar 09, 2023 1.310 1.410 1.245 1.370 193,639 +0.08(+6.20%)
Mar 08, 2023 1.230 1.340 1.230 1.290 25,535 +0.04(+3.20%)
Mar 07, 2023 1.260 1.275 1.242 1.250 17,664 -0.03(-2.34%)
Mar 06, 2023 1.380 1.380 1.280 1.280 19,925 -0.09(-6.57%)
Mar 03, 2023 1.300 1.390 1.300 1.370 33,489 +0.05(+3.79%)
Mar 02, 2023 1.290 1.330 1.290 1.320 17,476 +0.01(+0.76%)
Mar 01, 2023 1.370 1.390 1.310 1.310 76,651 -0.09(-6.43%)
Feb 28, 2023 1.420 1.440 1.400 1.400 14,759 -0.05(-3.45%)
Feb 27, 2023 1.450 1.460 1.418 1.450 51,865 +0.00(+0.00%)
Feb 24, 2023 1.420 1.480 1.410 1.450 66,402 +0.01(+0.69%)
Feb 23, 2023 1.410 1.440 1.400 1.440 49,515 +0.01(+0.70%)
Feb 22, 2023 1.400 1.461 1.400 1.430 47,865 -0.00(-0.01%)
Feb 21, 2023 1.490 1.490 1.430 1.430 70,021 -0.05(-3.37%)
Feb 17, 2023 1.460 1.490 1.420 1.480 99,491 +0.04(+2.78%)
Feb 16, 2023 1.390 1.470 1.370 1.440 55,318 +0.04(+3.00%)
Feb 15, 2023 1.290 1.419 1.290 1.398 72,915 +0.04(+2.80%)
Feb 14, 2023 1.260 1.410 1.260 1.360 49,054 +0.04(+3.20%)
Feb 13, 2023 1.340 1.340 1.317 1.318 13,498 -0.01(-1.07%)
Feb 10, 2023 1.368 1.380 1.332 1.332 95,685 -0.05(-3.47%)
Feb 09, 2023 1.300 1.380 1.300 1.380 75,196 +0.07(+5.34%)
Feb 08, 2023 1.380 1.380 1.250 1.310 95,200 -0.04(-2.96%)
Feb 07, 2023 1.270 1.370 1.240 1.350 147,311 +0.09(+7.14%)
Feb 06, 2023 1.260 1.280 1.250 1.260 80,159 -0.01(-0.79%)
Feb 03, 2023 1.220 1.280 1.213 1.270 36,153 +0.03(+2.42%)
Feb 02, 2023 1.240 1.280 1.190 1.240 202,539 +0.00(+0.00%)
Feb 01, 2023 1.250 1.310 1.210 1.240 526,786 +0.02(+1.64%)
Jan 31, 2023 1.220 1.340 1.210 1.220 678,087 +0.03(+2.52%)
Jan 30, 2023 1.170 1.215 1.170 1.190 41,452 +0.00(+0.00%)
Jan 27, 2023 1.170 1.210 1.170 1.190 21,602 +0.03(+2.44%)
Jan 26, 2023 1.170 1.211 1.160 1.162 57,517 -0.04(-3.19%)
Jan 25, 2023 1.210 1.250 1.190 1.200 165,403 -0.03(-2.45%)
Jan 24, 2023 1.170 1.230 1.160 1.230 117,236 +0.05(+4.21%)
Jan 23, 2023 1.190 1.210 1.150 1.180 85,241 +0.02(+1.44%)
Jan 20, 2023 1.200 1.230 1.164 1.164 51,724 -0.03(-2.22%)
Jan 19, 2023 1.150 1.230 1.150 1.190 31,265 +0.04(+3.48%)
Jan 18, 2023 1.170 1.220 1.150 1.150 37,442 -0.03(-2.54%)
Jan 17, 2023 1.210 1.210 1.170 1.180 91,780 -0.04(-3.28%)
Jan 13, 2023 1.190 1.230 1.190 1.220 70,143 +0.04(+3.39%)
Jan 12, 2023 1.140 1.200 1.121 1.180 36,055 +0.02(+1.72%)
Jan 11, 2023 1.230 1.240 1.160 1.160 51,801 -0.07(-5.69%)
Jan 10, 2023 1.180 1.230 1.180 1.230 93,385 +0.06(+5.13%)
Jan 09, 2023 1.230 1.240 1.170 1.170 66,259 -0.03(-2.50%)
Jan 06, 2023 1.170 1.220 1.110 1.200 122,704 +0.00(+0.00%)
Jan 05, 2023 1.160 1.210 1.148 1.200 79,728 +0.05(+4.35%)
Jan 04, 2023 1.100 1.170 1.075 1.150 50,552 +0.05(+4.55%)
Jan 03, 2023 1.060 1.105 1.060 1.100 30,883 +0.05(+4.76%)
Dec 30, 2022 0.9814 1.060 0.9814 1.050 123,822 +0.03(+2.94%)
Dec 29, 2022 0.9915 1.025 0.9915 1.020 76,472 +0.03(+2.87%)
Dec 28, 2022 0.9800 1.000 0.9800 0.9915 57,055 -0.01(-0.85%)
Dec 27, 2022 1.010 1.050 1.000 1.000 62,509 -0.02(-1.96%)
Dec 23, 2022 0.9400 1.040 0.9376 1.020 38,401 +0.05(+5.52%)
Dec 22, 2022 0.9600 1.040 0.9580 0.9666 70,463 -0.02(-2.36%)
Dec 21, 2022 0.9500 1.010 0.9500 0.9900 91,895 +0.04(+4.21%)
Dec 20, 2022 0.9805 1.000 0.9500 0.9500 106,466 -0.03(-2.63%)
Dec 19, 2022 1.000 1.029 0.9600 0.9757 97,007 -0.02(-2.43%)
Dec 16, 2022 1.010 1.018 1.000 1.000 43,993 -0.02(-1.96%)
Dec 15, 2022 1.020 1.080 1.003 1.020 68,634 -0.01(-0.97%)
Dec 14, 2022 1.070 1.100 1.030 1.030 92,497 -0.02(-1.90%)
Dec 13, 2022 1.080 1.089 1.050 1.050 72,098 +0.00(+0.00%)
Dec 12, 2022 1.030 1.090 1.020 1.050 55,673 +0.02(+1.94%)
Dec 09, 2022 1.020 1.090 1.000 1.030 61,453 +0.03(+2.84%)
Dec 08, 2022 0.9500 1.090 0.9500 1.002 108,946 +0.09(+10.05%)
Dec 07, 2022 0.9300 0.9596 0.9100 0.9101 117,605 -0.00(-0.10%)
Dec 06, 2022 0.9900 1.100 0.9001 0.9110 301,616 -0.06(-5.84%)
Dec 05, 2022 0.9800 0.9800 0.9225 0.9675 242,039 -0.00(-0.27%)
Dec 02, 2022 1.040 1.040 0.8800 0.9701 720,488 -0.01(-1.01%)
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.