ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Antelope Enterprise Hldg Ltd (NQ: AEHL )

2.660 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 2.770 2.890 2.590 2.660 31,526 -0.01(-0.37%)
Aug 15, 2024 2.730 2.780 2.550 2.670 42,414 +0.01(+0.38%)
Aug 14, 2024 2.760 2.827 2.630 2.660 27,276 -0.10(-3.62%)
Aug 13, 2024 2.820 2.990 2.720 2.760 15,610 -0.07(-2.47%)
Aug 12, 2024 2.990 2.990 2.720 2.830 31,780 -0.13(-4.39%)
Aug 09, 2024 2.740 3.010 2.700 2.960 56,539 -0.04(-1.33%)
Aug 08, 2024 2.540 3.150 2.484 3.000 77,816 +0.44(+17.19%)
Aug 07, 2024 3.550 3.710 2.450 2.560 361,974 -0.96(-27.27%)
Aug 06, 2024 3.800 3.880 3.501 3.520 500,092 -0.29(-7.61%)
Aug 05, 2024 4.100 4.190 3.780 3.810 560,897 -0.44(-10.35%)
Aug 02, 2024 4.140 4.320 4.010 4.250 268,680 +0.09(+2.16%)
Aug 01, 2024 4.090 4.350 3.810 4.160 532,344 +0.02(+0.48%)
Jul 31, 2024 3.900 4.483 2.890 4.140 1,548,832 +0.21(+5.34%)
Jul 30, 2024 3.940 4.100 3.251 3.930 689,253 +0.00(+0.00%)
Jul 29, 2024 4.080 4.830 3.800 3.930 1,184,334 -0.23(-5.53%)
Jul 26, 2024 4.070 4.400 3.525 4.160 843,552 +0.01(+0.24%)
Jul 25, 2024 4.000 4.470 3.740 4.150 936,991 +0.16(+4.01%)
Jul 24, 2024 3.870 4.380 3.650 3.990 641,778 +0.27(+7.26%)
Jul 23, 2024 3.710 3.885 3.520 3.720 553,723 -0.11(-2.87%)
Jul 22, 2024 4.180 4.460 3.500 3.830 610,609 +0.10(+2.68%)
Jul 19, 2024 3.650 4.200 3.467 3.730 582,413 +0.12(+3.32%)
Jul 18, 2024 3.660 3.840 3.330 3.610 133,724 -0.03(-0.82%)
Jul 17, 2024 4.090 4.298 3.360 3.640 560,132 -0.42(-10.34%)
Jul 16, 2024 5.150 5.780 4.040 4.060 486,989 -1.11(-21.47%)
Jul 15, 2024 5.110 5.590 4.900 5.170 159,970 +0.12(+2.38%)
Jul 12, 2024 5.560 6.390 4.500 5.050 977,134 -0.91(-15.27%)
Jul 11, 2024 5.690 6.410 5.315 5.960 1,816,534 +0.50(+9.16%)
Jul 10, 2024 3.550 5.740 3.550 5.460 1,869,759 +1.84(+50.83%)
Jul 09, 2024 3.950 4.750 2.410 3.620 2,597,254 -0.14(-3.72%)
Jul 08, 2024 3.150 4.000 3.120 3.760 1,067,788 +0.64(+20.51%)
Jul 05, 2024 2.880 3.300 2.700 3.120 418,802 +0.24(+8.33%)
Jul 03, 2024 2.595 3.200 2.440 2.880 582,180 +0.23(+8.68%)
Jul 02, 2024 2.410 2.790 2.370 2.650 268,379 +0.22(+9.05%)
Jul 01, 2024 2.620 2.740 2.400 2.430 29,158 -0.36(-12.94%)
Jun 28, 2024 2.550 2.791 2.400 2.791 121,250 +0.22(+8.61%)
Jun 27, 2024 2.360 2.605 2.291 2.570 136,270 +0.25(+10.78%)
Jun 26, 2024 2.220 2.440 2.035 2.320 344,751 +0.10(+4.50%)
Jun 25, 2024 2.640 2.660 2.050 2.220 180,245 -0.34(-13.28%)
Jun 24, 2024 2.200 2.600 2.200 2.560 194,887 +0.28(+12.29%)
Jun 21, 2024 1.990 2.438 1.910 2.280 454,433 +0.30(+15.15%)
Jun 20, 2024 2.040 2.060 1.900 1.980 173,773 -0.03(-1.42%)
Jun 18, 2024 2.000 2.040 1.950 2.009 11,669 -0.03(-1.69%)
Jun 17, 2024 1.930 2.100 1.870 2.043 45,054 +0.07(+3.50%)
Jun 14, 2024 1.930 1.990 1.860 1.974 95,226 -0.02(-0.79%)
Jun 13, 2024 1.800 2.010 1.770 1.990 134,110 +0.16(+8.74%)
Jun 12, 2024 1.670 1.900 1.670 1.830 172,277 +0.11(+6.40%)
Jun 11, 2024 1.735 1.784 1.650 1.720 142,843 -0.07(-3.91%)
Jun 10, 2024 1.771 1.800 1.680 1.790 20,261 +0.01(+0.57%)
Jun 07, 2024 1.710 1.850 1.635 1.780 143,486 -0.00(-0.01%)
Jun 06, 2024 1.720 1.790 1.700 1.780 30,427 +0.06(+3.49%)
Jun 05, 2024 1.600 1.800 1.550 1.720 190,583 +0.07(+4.24%)
Jun 04, 2024 1.430 1.650 1.410 1.650 159,383 +0.17(+11.41%)
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.