Skip to main content

Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.330 1.450 1.330 1.450 68,515 +0.09(+6.62%)
Jul 19, 2024 1.360 1.390 1.350 1.360 23,045 +0.01(+0.74%)
Jul 18, 2024 1.360 1.375 1.350 1.350 16,728 -0.04(-2.88%)
Jul 17, 2024 1.280 1.445 1.280 1.390 140,578 +0.09(+6.92%)
Jul 16, 2024 1.300 1.374 1.259 1.300 41,724 -0.04(-2.99%)
Jul 15, 2024 1.410 1.430 1.161 1.340 75,250 -0.06(-4.29%)
Jul 12, 2024 1.500 1.538 1.330 1.400 150,377 -0.06(-4.11%)
Jul 11, 2024 1.520 1.550 1.440 1.460 59,553 -0.06(-3.95%)
Jul 10, 2024 1.460 1.570 1.360 1.520 468,785 +0.04(+2.70%)
Jul 09, 2024 1.380 1.500 1.361 1.480 427,189 +0.12(+8.82%)
Jul 08, 2024 1.340 1.425 1.330 1.360 290,359 -0.02(-1.45%)
Jul 05, 2024 1.290 1.440 1.250 1.380 277,716 +0.09(+6.98%)
Jul 03, 2024 1.160 1.320 1.160 1.290 222,107 +0.13(+11.21%)
Jul 02, 2024 1.320 1.370 1.150 1.160 651,416 -0.08(-6.45%)
Jul 01, 2024 1.360 1.360 1.180 1.240 195,523 -0.03(-2.36%)
Jun 28, 2024 1.270 1.320 1.120 1.270 129,125 +0.00(+0.00%)
Jun 27, 2024 1.310 1.330 1.210 1.270 434,970 -0.06(-4.51%)
Jun 26, 2024 1.010 1.380 1.010 1.330 865,988 +0.31(+30.39%)
Jun 25, 2024 0.9600 1.040 0.9000 1.020 91,149 +0.08(+8.51%)
Jun 24, 2024 0.8300 0.9617 0.8300 0.9400 49,724 +0.15(+18.30%)
Jun 21, 2024 0.8000 0.8900 0.7946 0.7946 165,646 -0.01(-0.68%)
Jun 20, 2024 0.8000 0.8396 0.7800 0.8000 40,853 -0.03(-3.37%)
Jun 18, 2024 0.8600 0.9130 0.8016 0.8279 40,901 -0.02(-1.80%)
Jun 17, 2024 0.8010 0.8700 0.8000 0.8431 18,732 +0.03(+4.28%)
Jun 14, 2024 0.7900 0.8350 0.7800 0.8085 19,713 -0.01(-1.44%)
Jun 13, 2024 0.7800 0.8402 0.7800 0.8203 8,515 +0.02(+2.54%)
Jun 12, 2024 0.8000 0.8490 0.7800 0.8000 46,068 -0.03(-3.61%)
Jun 11, 2024 0.6600 0.8300 0.6600 0.8300 128,509 +0.14(+20.12%)
Jun 10, 2024 0.7100 0.7200 0.6600 0.6910 39,405 -0.01(-1.29%)
Jun 07, 2024 0.6900 0.7200 0.6840 0.7000 17,907 -0.02(-2.78%)
Jun 06, 2024 0.6800 0.7301 0.6800 0.7200 23,617 +0.04(+6.27%)
Jun 05, 2024 0.6600 0.7000 0.6600 0.6775 26,425 +0.01(+1.10%)
Jun 04, 2024 0.6900 0.7000 0.6616 0.6701 14,622 -0.03(-4.00%)
Jun 03, 2024 0.6700 0.6980 0.6601 0.6980 16,445 +0.01(+1.90%)
May 31, 2024 0.6900 0.7400 0.6850 0.6850 17,511 -0.01(-2.14%)
May 30, 2024 0.7160 0.7390 0.6803 0.7000 8,111 -0.03(-3.45%)
May 29, 2024 0.7000 0.7250 0.6659 0.7250 13,239 -0.00(-0.55%)
May 28, 2024 0.7177 0.7350 0.6600 0.7290 16,531 -0.01(-1.47%)
May 24, 2024 0.7048 0.7400 0.6150 0.7399 103,877 +0.03(+4.20%)
May 23, 2024 0.7420 0.7595 0.6100 0.7101 18,351 -0.05(-5.98%)
May 22, 2024 0.7650 0.8000 0.7400 0.7553 37,319 +0.01(+1.37%)
May 21, 2024 0.7600 0.8100 0.7400 0.7451 106,241 -0.02(-3.23%)
May 20, 2024 0.7700 0.7958 0.7500 0.7700 63,533 +0.00(+0.00%)
May 17, 2024 0.7700 0.7999 0.7508 0.7700 10,136 -0.01(-1.29%)
May 16, 2024 0.7950 0.8000 0.7750 0.7801 21,752 -0.01(-0.70%)
May 15, 2024 0.7600 0.8000 0.7600 0.7856 13,442 +0.01(+1.04%)
May 14, 2024 0.7700 0.7900 0.7600 0.7775 18,374 -0.01(-1.61%)
May 13, 2024 0.7999 0.8000 0.7855 0.7902 10,403 -0.00(-0.62%)
May 10, 2024 0.8100 0.8200 0.7855 0.7951 9,006 +0.01(+1.24%)
May 09, 2024 0.8250 0.8500 0.7854 0.7854 26,511 -0.04(-4.34%)
May 08, 2024 0.8210 0.8500 0.8210 0.8210 3,791 +0.00(+0.00%)
May 07, 2024 0.8210 0.8605 0.8210 0.8210 7,735 -0.00(-0.12%)
May 06, 2024 0.8150 0.8500 0.8150 0.8220 13,909 +0.01(+0.85%)
May 03, 2024 0.8075 0.8390 0.8075 0.8151 6,914 -0.00(-0.32%)
May 02, 2024 0.8075 0.8450 0.8075 0.8177 8,207 -0.03(-3.23%)
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.