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 )

0.8097 -0.0003 (-0.04%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 0.8100 0.8159 0.8002 0.8129 7,134 -0.01(-1.45%)
Apr 24, 2024 0.8470 0.8470 0.8022 0.8249 16,616 -0.03(-3.97%)
Apr 23, 2024 0.8141 0.8600 0.8141 0.8590 7,964 +0.04(+5.52%)
Apr 22, 2024 0.9900 0.9900 0.8113 0.8141 24,956 -0.01(-1.32%)
Apr 19, 2024 0.7820 0.8663 0.7820 0.8250 13,537 +0.03(+4.40%)
Apr 18, 2024 0.8400 0.8400 0.7800 0.7902 35,656 -0.05(-5.93%)
Apr 17, 2024 0.8900 0.8900 0.8322 0.8400 36,704 -0.10(-10.64%)
Apr 16, 2024 0.8900 0.9400 0.8800 0.9400 7,921 +0.05(+5.62%)
Apr 15, 2024 0.9200 0.9200 0.8800 0.8900 24,833 -0.02(-2.22%)
Apr 12, 2024 0.9101 0.9400 0.9101 0.9102 7,600 -0.01(-1.07%)
Apr 11, 2024 0.9600 0.9600 0.9200 0.9200 12,406 -0.03(-3.16%)
Apr 10, 2024 0.9600 0.9799 0.9500 0.9500 12,307 -0.01(-1.04%)
Apr 09, 2024 0.9600 0.9600 0.9600 0.9600 1,420 -0.01(-1.03%)
Apr 08, 2024 0.9600 0.9850 0.9600 0.9700 5,767 +0.01(+1.04%)
Apr 05, 2024 0.9700 0.9800 0.9300 0.9600 10,390 -0.02(-2.04%)
Apr 04, 2024 0.9300 0.9930 0.9201 0.9800 28,270 +0.05(+5.93%)
Apr 03, 2024 0.9200 0.9600 0.9200 0.9251 13,747 +0.01(+1.57%)
Apr 02, 2024 0.9000 0.9600 0.9000 0.9108 44,539 +0.01(+1.48%)
Apr 01, 2024 0.9800 0.9800 0.8975 0.8975 66,240 -0.11(-11.14%)
Mar 28, 2024 1.060 1.150 1.010 1.010 40,746 -0.06(-5.61%)
Mar 27, 2024 0.9400 1.100 0.9400 1.070 160,782 +0.15(+16.18%)
Mar 26, 2024 0.9100 0.9600 0.9100 0.9210 12,393 -0.01(-0.97%)
Mar 25, 2024 0.9300 0.9419 0.9075 0.9300 30,431 -0.01(-0.86%)
Mar 22, 2024 0.9201 0.9456 0.9201 0.9381 12,327 +0.03(+3.05%)
Mar 21, 2024 0.9400 0.9499 0.9100 0.9103 15,140 +0.00(+0.03%)
Mar 20, 2024 0.9100 0.9377 0.9020 0.9100 17,419 -0.03(-2.67%)
Mar 19, 2024 0.9300 0.9494 0.8975 0.9350 37,865 -0.02(-1.61%)
Mar 18, 2024 0.9200 0.9600 0.9094 0.9503 47,953 -0.01(-1.01%)
Mar 15, 2024 0.9379 0.9600 0.9080 0.9600 9,098 +0.02(+2.13%)
Mar 14, 2024 0.9400 0.9500 0.8925 0.9400 15,040 -0.02(-2.08%)
Mar 13, 2024 0.9400 0.9700 0.9400 0.9600 31,857 +0.02(+2.13%)
Mar 12, 2024 0.9400 0.9800 0.9299 0.9400 19,534 -0.02(-2.08%)
Mar 11, 2024 0.9300 1.000 0.9300 0.9600 30,062 +0.02(+2.13%)
Mar 08, 2024 0.9500 0.9600 0.9010 0.9400 17,472 +0.00(+0.00%)
Mar 07, 2024 0.9000 0.9900 0.9000 0.9400 56,683 +0.03(+3.24%)
Mar 06, 2024 0.9002 0.9200 0.8850 0.9105 25,839 -0.01(-1.03%)
Mar 05, 2024 0.9400 0.9400 0.8900 0.9200 44,374 -0.01(-0.74%)
Mar 04, 2024 0.8900 0.9400 0.8900 0.9269 35,302 +0.03(+2.98%)
Mar 01, 2024 0.9700 0.9700 0.8900 0.9001 117,330 -0.05(-5.28%)
Feb 29, 2024 0.9500 0.9899 0.9350 0.9503 55,204 -0.00(-0.49%)
Feb 28, 2024 0.9700 1.060 0.9500 0.9550 177,654 -0.06(-5.45%)
Feb 27, 2024 1.000 1.050 0.9700 1.010 30,893 +0.00(+0.00%)
Feb 26, 2024 1.020 1.030 0.9600 1.010 87,121 -0.02(-1.94%)
Feb 23, 2024 1.030 1.080 1.010 1.030 15,093 -0.01(-0.96%)
Feb 22, 2024 1.050 1.080 1.020 1.040 19,799 -0.01(-0.95%)
Feb 21, 2024 1.050 1.060 1.040 1.050 7,807 +0.02(+1.94%)
Feb 20, 2024 1.050 1.070 1.030 1.030 9,278 -0.05(-4.63%)
Feb 16, 2024 1.070 1.120 1.060 1.080 12,217 -0.00(-0.46%)
Feb 15, 2024 1.100 1.126 1.080 1.085 6,230 -0.03(-2.25%)
Feb 14, 2024 1.080 1.140 1.080 1.110 15,624 +0.01(+0.91%)
Feb 13, 2024 1.140 1.165 1.070 1.100 62,895 -0.07(-5.98%)
Feb 12, 2024 1.230 1.230 1.170 1.170 24,578 -0.05(-4.10%)
Feb 09, 2024 1.200 1.240 1.180 1.220 18,906 +0.01(+0.83%)
Feb 08, 2024 1.220 1.260 1.210 1.210 10,123 +0.00(+0.00%)
Feb 07, 2024 1.330 1.330 1.210 1.210 49,417 -0.12(-8.91%)
Feb 06, 2024 1.280 1.328 1.280 1.328 13,988 +0.05(+3.77%)
Feb 05, 2024 1.360 1.360 1.280 1.280 48,703 +0.01(+0.79%)
Feb 02, 2024 1.290 1.340 1.240 1.270 77,292 -0.03(-2.31%)
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.