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

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

0.6750 -0.0341 (-4.81%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 19, 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 (%)
Nov 18, 2024 0.6600 0.7399 0.6450 0.7091 2,334,369 +0.05(+7.44%)
Nov 15, 2024 0.7903 0.8490 0.6123 0.6600 21,676,504 +0.01(+2.17%)
Nov 14, 2024 0.7000 0.7007 0.6120 0.6460 128,936 -0.08(-11.49%)
Nov 13, 2024 0.7707 0.8150 0.7011 0.7299 132,151 -0.04(-5.22%)
Nov 12, 2024 0.7800 0.8378 0.7621 0.7701 98,990 -0.03(-3.50%)
Nov 11, 2024 0.8297 0.8297 0.7600 0.7980 112,981 -0.01(-1.36%)
Nov 08, 2024 0.8100 0.8199 0.7502 0.8090 150,059 +0.02(+2.41%)
Nov 07, 2024 0.7889 0.8099 0.7630 0.7900 136,716 -0.01(-0.73%)
Nov 06, 2024 0.8000 0.8100 0.7500 0.7958 127,093 -0.01(-1.74%)
Nov 05, 2024 0.8100 0.8400 0.7610 0.8099 67,837 +0.01(+0.87%)
Nov 04, 2024 0.8500 0.8500 0.7850 0.8029 113,792 -0.04(-4.42%)
Nov 01, 2024 0.9400 0.9400 0.8307 0.8400 129,193 -0.10(-10.63%)
Oct 31, 2024 1.020 1.043 0.9000 0.9399 215,403 -0.09(-8.30%)
Oct 30, 2024 0.9600 1.100 0.9600 1.025 450,104 +0.08(+8.35%)
Oct 29, 2024 0.9200 0.9500 0.9200 0.9460 100,805 +0.03(+2.83%)
Oct 28, 2024 0.9300 0.9700 0.9041 0.9200 149,367 -0.02(-2.09%)
Oct 25, 2024 0.9154 1.006 0.9050 0.9396 212,836 -0.04(-4.11%)
Oct 24, 2024 0.9398 0.9900 0.9100 0.9799 118,133 +0.02(+2.22%)
Oct 23, 2024 0.9616 1.010 0.9414 0.9586 252,100 +0.01(+1.13%)
Oct 22, 2024 0.9991 1.080 0.9000 0.9479 741,612 -0.08(-7.97%)
Oct 21, 2024 1.150 1.150 0.9990 1.030 250,985 -0.07(-6.36%)
Oct 18, 2024 1.150 1.150 1.080 1.100 131,420 -0.06(-5.17%)
Oct 17, 2024 1.110 1.200 1.110 1.160 210,719 +0.04(+4.04%)
Oct 16, 2024 0.9900 1.240 0.9900 1.115 247,399 +0.11(+11.50%)
Oct 15, 2024 1.000 1.069 0.9700 1.000 180,187 -0.05(-4.76%)
Oct 14, 2024 1.050 1.075 1.020 1.050 127,078 +0.01(+0.96%)
Oct 11, 2024 1.060 1.140 1.010 1.040 144,991 -0.02(-1.89%)
Oct 10, 2024 1.060 1.141 1.049 1.060 132,683 +0.02(+1.92%)
Oct 09, 2024 1.140 1.190 1.030 1.040 161,676 -0.08(-7.14%)
Oct 08, 2024 1.120 1.190 1.030 1.120 220,027 +0.00(+0.00%)
Oct 07, 2024 1.180 1.180 1.100 1.120 87,385 -0.07(-5.88%)
Oct 04, 2024 1.290 1.290 1.150 1.190 61,423 -0.04(-3.25%)
Oct 03, 2024 1.240 1.300 1.210 1.230 93,844 -0.02(-1.60%)
Oct 02, 2024 1.260 1.280 1.210 1.250 43,730 -0.03(-2.34%)
Oct 01, 2024 1.350 1.351 1.210 1.280 96,481 -0.02(-1.54%)
Sep 30, 2024 1.410 1.440 1.300 1.300 134,297 -0.17(-11.56%)
Sep 27, 2024 1.540 1.567 1.420 1.470 131,297 +0.06(+4.26%)
Sep 26, 2024 1.410 1.457 1.370 1.410 76,635 +0.02(+1.44%)
Sep 25, 2024 1.500 1.550 1.370 1.390 96,135 -0.10(-6.71%)
Sep 24, 2024 1.400 1.553 1.330 1.490 165,866 +0.06(+4.20%)
Sep 23, 2024 1.430 1.460 1.400 1.430 99,712 +0.02(+1.42%)
Sep 20, 2024 1.560 1.560 1.400 1.410 92,688 -0.12(-7.84%)
Sep 19, 2024 1.620 1.630 1.430 1.530 150,534 -0.03(-1.92%)
Sep 18, 2024 1.550 1.650 1.530 1.560 112,449 +0.02(+1.30%)
Sep 17, 2024 1.670 1.721 1.540 1.540 260,804 -0.14(-8.33%)
Sep 16, 2024 1.580 1.800 1.560 1.680 465,721 +0.10(+6.33%)
Sep 13, 2024 1.910 1.910 1.470 1.580 509,866 -0.32(-16.84%)
Sep 12, 2024 2.050 2.330 1.810 1.900 861,389 -0.18(-8.65%)
Sep 11, 2024 2.260 2.320 2.010 2.080 287,804 -0.24(-10.34%)
Sep 10, 2024 2.430 2.490 2.250 2.320 380,291 -0.19(-7.57%)
Sep 09, 2024 2.430 2.820 2.320 2.510 1,219,663 +0.12(+5.02%)
Sep 06, 2024 2.230 2.580 2.200 2.390 866,506 -0.04(-1.65%)
Sep 05, 2024 2.300 2.850 2.140 2.430 2,610,888 -0.23(-8.65%)
Sep 04, 2024 2.300 3.500 2.300 2.660 81,461,512 +0.61(+29.76%)
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.