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 (%)
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 -0.01(-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%)
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.