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 )

0.8177 -0.0273 (-3.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 (%)
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 -0.01(-0.93%)
Jun 14, 2023 1.100 1.120 1.070 1.070 10,705 -0.04(-3.60%)
Jun 13, 2023 1.140 1.170 1.110 1.110 63,467 -0.03(-2.63%)
Jun 12, 2023 1.070 1.150 1.070 1.140 42,232 +0.05(+4.59%)
Jun 09, 2023 1.100 1.150 1.090 1.090 61,755 +0.01(+0.46%)
Jun 08, 2023 1.070 1.110 1.060 1.085 26,723 +0.00(+0.46%)
Jun 07, 2023 1.080 1.100 1.080 1.080 23,480 +0.01(+0.93%)
Jun 06, 2023 1.030 1.100 1.030 1.070 20,187 +0.02(+1.90%)
Jun 05, 2023 1.050 1.099 1.050 1.050 56,434 +0.00(+0.00%)
Jun 02, 2023 1.080 1.105 1.050 1.050 47,367 -0.04(-3.67%)
Jun 01, 2023 1.020 1.110 1.020 1.090 14,822 +0.06(+5.83%)
May 31, 2023 1.060 1.100 1.010 1.030 31,711 -0.03(-2.83%)
May 30, 2023 1.040 1.100 1.040 1.060 35,595 +0.01(+0.95%)
May 26, 2023 1.030 1.110 1.030 1.050 43,415 +0.00(+0.00%)
May 25, 2023 1.110 1.126 1.050 1.050 14,508 -0.05(-4.55%)
May 24, 2023 1.090 1.130 1.070 1.100 45,254 +0.00(+0.00%)
May 23, 2023 1.040 1.100 0.9967 1.100 41,463 +0.09(+8.85%)
May 22, 2023 1.020 1.020 0.9795 1.011 21,616 -0.01(-0.92%)
May 19, 2023 1.020 1.040 0.9674 1.020 38,422 +0.00(+0.00%)
May 18, 2023 1.020 1.045 1.010 1.020 49,254 -0.01(-0.97%)
May 17, 2023 1.050 1.050 1.020 1.030 41,601 +0.02(+1.98%)
May 16, 2023 0.9800 1.040 0.9790 1.010 56,047 +0.03(+3.05%)
May 15, 2023 0.9500 1.000 0.9500 0.9801 25,333 +0.02(+2.07%)
May 12, 2023 0.9600 1.000 0.9500 0.9602 40,914 -0.00(-0.39%)
May 11, 2023 0.9600 1.000 0.9200 0.9640 21,712 +0.02(+2.55%)
May 10, 2023 0.9700 0.9980 0.9350 0.9400 16,493 -0.06(-5.81%)
May 09, 2023 0.9100 0.9999 0.9100 0.9980 19,341 +0.05(+5.00%)
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%)
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.