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 +0.0400 (+4.94%)
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 (%)
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%)
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%)
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.