ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.4373 -0.0227 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.9800 0.9800 0.9201 0.9590 44,914 +0.01(+1.00%)
May 05, 2023 0.9203 0.9999 0.9203 0.9495 23,044 -0.01(-0.59%)
May 04, 2023 0.9900 0.9999 0.9303 0.9551 91,059 +0.01(+0.54%)
May 03, 2023 0.9100 1.050 0.8800 0.9500 171,734 +0.04(+4.41%)
May 02, 2023 0.8900 0.9100 0.8501 0.9099 53,522 +0.02(+2.24%)
May 01, 2023 0.8600 0.9295 0.8630 0.8900 60,594 +0.00(+0.00%)
Apr 28, 2023 0.9000 0.9300 0.8215 0.8900 78,764 +0.01(+1.45%)
Apr 27, 2023 0.9050 0.9399 0.8111 0.8773 205,887 -0.00(-0.31%)
Apr 26, 2023 0.9700 0.9800 0.8800 0.8800 116,293 -0.12(-12.00%)
Apr 25, 2023 0.8940 1.050 0.8940 1.000 480,364 +0.09(+10.04%)
Apr 24, 2023 1.050 1.140 0.8800 0.9088 641,010 -0.25(-21.32%)
Apr 21, 2023 1.070 2.090 1.048 1.155 12,347,729 +0.12(+12.14%)
Apr 20, 2023 1.110 1.135 1.010 1.030 75,872 -0.07(-6.36%)
Apr 19, 2023 1.100 1.136 1.060 1.100 15,956 -0.01(-0.90%)
Apr 18, 2023 1.110 1.150 1.010 1.110 62,890 -0.01(-0.89%)
Apr 17, 2023 1.170 1.222 1.100 1.120 88,407 +0.02(+1.82%)
Apr 14, 2023 0.9700 1.141 0.9600 1.100 254,890 +0.13(+13.62%)
Apr 13, 2023 0.8599 1.030 0.8599 0.9681 78,491 +0.11(+12.35%)
Apr 12, 2023 0.9300 0.9300 0.8505 0.8617 30,509 -0.05(-5.31%)
Apr 11, 2023 0.9600 0.9600 0.9000 0.9100 23,604 +0.00(+0.00%)
Apr 10, 2023 0.9590 1.010 0.8551 0.9100 33,277 -0.03(-3.30%)
Apr 06, 2023 0.8800 1.030 0.8500 0.9411 151,351 +0.04(+4.57%)
Apr 05, 2023 1.080 1.080 0.8316 0.9000 159,715 -0.18(-16.67%)
Apr 04, 2023 1.110 1.135 1.050 1.080 43,106 -0.06(-5.26%)
Apr 03, 2023 1.260 1.260 1.095 1.140 162,252 -0.16(-12.31%)
Mar 31, 2023 1.430 1.430 1.240 1.300 58,935 -0.15(-10.34%)
Mar 30, 2023 1.430 1.505 1.410 1.450 38,144 +0.00(+0.00%)
Mar 29, 2023 1.440 1.590 1.420 1.450 75,250 -0.03(-2.03%)
Mar 28, 2023 1.560 1.580 1.480 1.480 54,633 -0.08(-5.13%)
Mar 27, 2023 1.690 1.700 1.510 1.560 95,379 -0.11(-6.59%)
Mar 24, 2023 1.680 1.758 1.560 1.670 47,376 -0.01(-0.60%)
Mar 23, 2023 1.780 1.820 1.670 1.680 43,670 -0.07(-4.00%)
Mar 22, 2023 1.830 1.830 1.680 1.750 83,505 -0.14(-7.41%)
Mar 21, 2023 1.810 1.930 1.660 1.890 189,281 +0.14(+8.00%)
Mar 20, 2023 1.610 2.000 1.610 1.750 602,785 +0.16(+10.06%)
Mar 17, 2023 1.770 1.780 1.570 1.590 109,793 -0.01(-0.63%)
Mar 16, 2023 1.600 1.629 1.530 1.600 31,386 -0.05(-3.03%)
Mar 15, 2023 1.740 1.740 1.588 1.650 11,425 -0.06(-3.51%)
Mar 14, 2023 1.600 1.760 1.600 1.710 51,717 +0.07(+4.27%)
Mar 13, 2023 1.760 1.760 1.530 1.640 37,606 -0.10(-5.75%)
Mar 10, 2023 1.700 1.780 1.610 1.740 106,268 -0.04(-2.25%)
Mar 09, 2023 1.790 1.820 1.740 1.780 23,857 +0.03(+1.71%)
Mar 08, 2023 1.780 1.830 1.670 1.750 179,380 -0.08(-4.37%)
Mar 07, 2023 1.820 1.890 1.780 1.830 58,696 -0.03(-1.61%)
Mar 06, 2023 1.940 1.950 1.660 1.860 277,149 -0.25(-11.85%)
Mar 03, 2023 2.040 3.000 1.940 2.110 2,535,035 +0.07(+3.43%)
Mar 02, 2023 1.800 2.140 1.800 2.040 360,017 +0.14(+7.37%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.