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 )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 0.9000 0.9100 0.9000 0.9099 42,971 -0.00(-0.01%)
Nov 29, 2023 0.8400 0.9100 0.8400 0.9100 87,337 +0.03(+3.68%)
Nov 28, 2023 0.8400 0.8848 0.8400 0.8777 28,651 +0.05(+5.71%)
Nov 27, 2023 0.7900 0.8600 0.7900 0.8303 31,065 +0.01(+0.69%)
Nov 24, 2023 0.7900 0.8248 0.7900 0.8246 5,464 -0.02(-2.25%)
Nov 22, 2023 0.8010 0.8600 0.8000 0.8436 7,104 +0.02(+2.63%)
Nov 21, 2023 0.8400 0.8400 0.8200 0.8220 2,439 -0.03(-3.27%)
Nov 20, 2023 0.8400 0.8600 0.8300 0.8498 15,919 -0.00(-0.02%)
Nov 17, 2023 0.8120 0.8500 0.7801 0.8500 32,166 +0.01(+1.19%)
Nov 16, 2023 0.8300 0.8600 0.7700 0.8400 35,565 -0.02(-2.33%)
Nov 15, 2023 0.8400 0.8800 0.8400 0.8600 75,931 +0.00(+0.21%)
Nov 14, 2023 0.8301 0.8600 0.8300 0.8582 36,483 +0.01(+0.96%)
Nov 13, 2023 0.8100 0.8500 0.8100 0.8500 26,359 +0.01(+1.00%)
Nov 10, 2023 0.7600 0.8433 0.7600 0.8416 56,707 +0.00(+0.19%)
Nov 09, 2023 0.9200 0.9200 0.7900 0.8400 133,724 -0.10(-11.05%)
Nov 08, 2023 0.8901 0.9493 0.8900 0.9443 8,220 +0.02(+2.44%)
Nov 07, 2023 0.8500 0.9499 0.8500 0.9218 37,703 +0.06(+7.19%)
Nov 06, 2023 0.8900 0.9251 0.8500 0.8600 30,203 -0.04(-4.44%)
Nov 03, 2023 0.8400 0.9300 0.8300 0.9000 77,874 +0.07(+7.78%)
Nov 02, 2023 0.8140 0.8473 0.8100 0.8350 15,490 -0.01(-1.20%)
Nov 01, 2023 0.8500 0.8500 0.8450 0.8451 6,459 +0.00(+0.01%)
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%)
Aug 01, 2023 0.9300 0.9700 0.9170 0.9505 76,558 -0.02(-2.39%)
Jul 31, 2023 0.9300 0.9837 0.9220 0.9738 14,467 +0.03(+2.81%)
Jul 28, 2023 0.9600 1.000 0.9344 0.9472 67,885 -0.03(-2.85%)
Jul 27, 2023 0.9700 0.9895 0.9500 0.9750 14,991 +0.02(+1.56%)
Jul 26, 2023 0.9400 0.9800 0.9300 0.9600 15,238 +0.02(+2.13%)
Jul 25, 2023 0.9400 0.9800 0.9200 0.9400 37,535 +0.00(+0.00%)
Jul 24, 2023 0.9275 0.9549 0.9275 0.9400 610,350 -0.00(-0.27%)
Jul 21, 2023 0.9292 0.9450 0.9274 0.9425 135,268 +0.01(+1.34%)
Jul 20, 2023 0.9355 0.9599 0.9300 0.9300 34,918 -0.01(-1.06%)
Jul 19, 2023 0.9301 0.9800 0.9301 0.9400 28,777 +0.00(+0.00%)
Jul 18, 2023 0.9300 0.9600 0.9300 0.9400 25,232 -0.00(-0.41%)
Jul 17, 2023 0.9510 0.9600 0.9400 0.9439 33,423 -0.01(-0.90%)
Jul 14, 2023 0.9700 1.000 0.9500 0.9525 30,479 -0.02(-2.31%)
Jul 13, 2023 1.000 1.000 0.9700 0.9750 16,832 -0.03(-2.50%)
Jul 12, 2023 0.9700 1.030 0.9700 1.000 9,689 +0.03(+3.09%)
Jul 11, 2023 0.9800 1.020 0.9700 0.9700 41,258 -0.01(-1.03%)
Jul 10, 2023 0.9900 1.030 0.9600 0.9801 29,336 -0.04(-3.91%)
Jul 07, 2023 1.020 1.039 0.9800 1.020 16,654 -0.01(-0.97%)
Jul 06, 2023 1.040 1.057 1.000 1.030 21,865 +0.00(+0.00%)
Jul 05, 2023 1.040 1.050 1.010 1.030 20,006 -0.03(-2.83%)
Jul 03, 2023 1.040 1.060 1.000 1.060 7,090 +0.01(+0.95%)
Jun 30, 2023 1.030 1.068 1.010 1.050 27,399 +0.00(+0.00%)
Jun 29, 2023 1.030 1.079 1.030 1.050 10,558 +0.01(+0.96%)
Jun 28, 2023 1.060 1.070 1.040 1.040 9,730 -0.02(-1.89%)
Jun 27, 2023 1.060 1.070 1.040 1.060 5,166 -0.01(-0.93%)
Jun 26, 2023 1.050 1.090 1.050 1.070 7,878 +0.00(+0.00%)
Jun 23, 2023 1.080 1.100 1.050 1.070 53,799 -0.03(-2.73%)
Jun 22, 2023 1.100 1.110 1.080 1.100 13,150 +0.00(+0.00%)
Jun 21, 2023 1.070 1.110 1.070 1.100 15,163 +0.02(+1.85%)
Jun 20, 2023 1.060 1.140 1.050 1.080 53,599 +0.02(+1.89%)
Jun 16, 2023 1.050 1.110 1.050 1.060 31,605 +0.00(+0.00%)
Jun 15, 2023 1.112 1.112 1.060 1.060 29,756 +0.11(+11.52%)
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.