Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alset Inc (NQ: AEI )

0.9401 -0.1099 (-10.47%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 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 (%)
Aug 02, 2024 1.070 1.072 0.8806 0.9401 34,419 -0.11(-10.47%)
Aug 01, 2024 1.070 1.150 1.050 1.050 9,483 -0.03(-2.78%)
Jul 31, 2024 1.120 1.180 1.070 1.080 28,431 -0.10(-8.86%)
Jul 30, 2024 1.220 1.220 1.128 1.185 13,376 -0.04(-3.01%)
Jul 29, 2024 1.170 1.222 1.170 1.222 17,479 +0.03(+2.67%)
Jul 26, 2024 1.080 1.200 1.080 1.190 24,703 +0.11(+10.19%)
Jul 25, 2024 1.180 1.180 1.050 1.080 28,681 -0.07(-6.09%)
Jul 24, 2024 1.250 1.250 1.120 1.150 14,689 -0.07(-5.74%)
Jul 23, 2024 1.290 1.290 1.190 1.220 11,684 -0.05(-3.94%)
Jul 22, 2024 1.280 1.340 1.220 1.270 7,981 +0.05(+4.10%)
Jul 19, 2024 1.240 1.250 1.180 1.220 28,373 -0.03(-2.40%)
Jul 18, 2024 1.320 1.365 1.140 1.250 66,640 -0.10(-7.41%)
Jul 17, 2024 1.370 1.390 1.320 1.350 9,221 -0.02(-1.46%)
Jul 16, 2024 1.390 1.390 1.330 1.370 12,788 +0.03(+2.24%)
Jul 15, 2024 1.390 1.390 1.330 1.340 15,094 -0.06(-4.29%)
Jul 12, 2024 1.280 1.440 1.280 1.400 80,704 +0.08(+6.06%)
Jul 11, 2024 1.370 1.370 1.310 1.320 15,793 +0.01(+0.61%)
Jul 10, 2024 1.330 1.367 1.300 1.312 36,326 -0.02(-1.35%)
Jul 09, 2024 1.340 1.360 1.320 1.330 30,703 -0.01(-0.75%)
Jul 08, 2024 1.350 1.365 1.303 1.340 27,528 +0.00(+0.00%)
Jul 05, 2024 1.330 1.478 1.290 1.340 51,878 -0.03(-2.19%)
Jul 03, 2024 1.600 1.600 1.320 1.370 136,909 -0.23(-14.38%)
Jul 02, 2024 1.680 1.690 1.550 1.600 73,917 -0.08(-4.76%)
Jul 01, 2024 1.690 1.750 1.680 1.680 43,174 +0.02(+1.20%)
Jun 28, 2024 1.970 1.980 1.650 1.660 154,139 -0.31(-15.74%)
Jun 27, 2024 1.540 2.050 1.510 1.970 761,051 +0.54(+37.76%)
Jun 26, 2024 1.380 1.490 1.380 1.430 72,439 +0.11(+8.33%)
Jun 25, 2024 1.320 1.380 1.310 1.320 30,779 -0.04(-2.94%)
Jun 24, 2024 1.300 1.380 1.300 1.360 80,421 +0.10(+7.94%)
Jun 21, 2024 1.160 1.260 1.132 1.260 97,875 +0.09(+7.69%)
Jun 20, 2024 1.150 1.240 1.150 1.170 103,444 +0.02(+1.74%)
Jun 18, 2024 1.220 1.290 1.100 1.150 148,686 -0.07(-5.74%)
Jun 17, 2024 1.150 1.250 1.110 1.220 128,362 +0.11(+9.91%)
Jun 14, 2024 1.110 1.110 1.090 1.110 30,724 +0.01(+0.91%)
Jun 13, 2024 1.060 1.129 1.040 1.100 32,858 +0.03(+2.80%)
Jun 12, 2024 1.050 1.140 1.010 1.070 159,931 +0.01(+0.94%)
Jun 11, 2024 1.050 1.090 1.030 1.060 58,959 +0.01(+0.95%)
Jun 10, 2024 1.010 1.065 0.9600 1.050 78,142 +0.02(+1.94%)
Jun 07, 2024 1.190 1.200 0.9600 1.030 309,826 -0.16(-13.45%)
Jun 06, 2024 1.330 1.340 1.000 1.190 769,107 -0.13(-9.85%)
Jun 05, 2024 1.280 1.650 1.220 1.320 1,223,203 +0.16(+13.79%)
Jun 04, 2024 1.140 1.330 1.070 1.160 1,343,356 +0.13(+12.62%)
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.