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 )

0.7801 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 16, 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 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%)
May 01, 2024 0.8490 0.8500 0.8001 0.8450 3,777 -0.01(-0.59%)
Apr 30, 2024 0.8200 0.8500 0.7900 0.8500 41,883 +0.04(+4.94%)
Apr 29, 2024 0.8200 0.8200 0.7901 0.8100 17,886 +0.01(+0.63%)
Apr 26, 2024 0.8100 0.8300 0.7924 0.8049 15,556 -0.01(-0.98%)
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%)
Feb 01, 2024 1.170 1.300 1.170 1.300 236,958 +0.12(+10.17%)
Jan 31, 2024 1.110 1.310 1.099 1.180 341,439 +0.07(+6.31%)
Jan 30, 2024 1.150 1.180 1.070 1.110 77,395 -0.06(-5.13%)
Jan 29, 2024 1.150 1.190 1.120 1.170 28,695 +0.01(+0.86%)
Jan 26, 2024 1.150 1.199 1.150 1.160 28,438 -0.04(-3.33%)
Jan 25, 2024 1.180 1.220 1.160 1.200 14,820 +0.02(+1.69%)
Jan 24, 2024 1.240 1.300 1.130 1.180 75,005 -0.07(-5.60%)
Jan 23, 2024 1.190 1.370 1.180 1.250 474,441 +0.12(+10.62%)
Jan 22, 2024 1.100 1.170 1.060 1.130 39,288 +0.03(+2.73%)
Jan 19, 2024 1.100 1.170 1.040 1.100 391,878 +0.17(+18.51%)
Jan 18, 2024 0.8700 0.9900 0.8700 0.9282 42,333 +0.05(+5.24%)
Jan 17, 2024 0.9146 0.9669 0.8726 0.8820 84,366 -0.05(-5.17%)
Jan 16, 2024 0.9850 0.9850 0.9201 0.9301 21,367 -0.05(-5.57%)
Jan 12, 2024 0.9500 1.060 0.9500 0.9850 21,375 +0.01(+0.52%)
Jan 11, 2024 1.000 1.000 0.9700 0.9799 26,772 -0.02(-2.01%)
Jan 10, 2024 1.025 1.025 1.000 1.000 26,204 -0.03(-2.91%)
Jan 09, 2024 1.050 1.070 1.020 1.030 18,016 -0.02(-1.90%)
Jan 08, 2024 1.060 1.099 1.050 1.050 15,540 -0.04(-3.67%)
Jan 05, 2024 1.090 1.120 1.066 1.090 13,541 -0.02(-1.80%)
Jan 04, 2024 1.110 1.179 1.096 1.110 16,192 -0.02(-1.77%)
Jan 03, 2024 1.030 1.239 1.030 1.130 77,433 +0.09(+8.65%)
Jan 02, 2024 1.000 1.080 1.000 1.040 44,525 -0.02(-1.89%)
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%)
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.