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 (%)
Dec 29, 2023 1.260 1.280 1.000 1.060 215,403 -0.20(-15.87%)
Dec 28, 2023 1.280 1.350 1.260 1.260 152,695 -0.11(-8.03%)
Dec 27, 2023 1.440 1.470 1.350 1.370 60,058 -0.04(-2.57%)
Dec 26, 2023 1.290 1.440 1.290 1.406 115,654 +0.03(+1.90%)
Dec 22, 2023 1.360 1.400 1.285 1.380 45,088 +0.02(+1.47%)
Dec 21, 2023 1.350 1.448 1.330 1.360 22,439 -0.01(-0.73%)
Dec 20, 2023 1.470 1.470 1.331 1.370 43,355 -0.11(-7.43%)
Dec 19, 2023 1.360 1.500 1.280 1.480 313,338 +0.17(+12.98%)
Dec 18, 2023 1.360 1.370 1.271 1.310 46,969 -0.09(-6.43%)
Dec 15, 2023 1.470 1.473 1.350 1.400 62,656 +0.02(+1.45%)
Dec 14, 2023 1.400 1.450 1.260 1.380 185,757 -0.02(-1.43%)
Dec 13, 2023 1.080 1.405 1.080 1.400 498,773 +0.31(+28.44%)
Dec 12, 2023 0.9215 1.150 0.9215 1.090 594,791 +0.10(+10.00%)
Dec 11, 2023 0.9500 1.000 0.9500 0.9909 28,772 +0.03(+2.69%)
Dec 08, 2023 0.9500 0.9699 0.9500 0.9649 19,231 +0.02(+1.58%)
Dec 07, 2023 0.9201 0.9500 0.9186 0.9499 44,372 +0.03(+3.25%)
Dec 06, 2023 0.9200 0.9300 0.9100 0.9200 11,052 -0.01(-1.06%)
Dec 05, 2023 0.9000 0.9300 0.9000 0.9299 24,202 +0.01(+1.08%)
Dec 04, 2023 0.9100 0.9200 0.8999 0.9200 50,868 +0.02(+2.22%)
Dec 01, 2023 0.9000 0.9100 0.9000 0.9000 22,932 -0.01(-1.09%)
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%)
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.