ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Allied Gaming & Entertainment Inc. - Common Stock (NQ:AGAE)

0.4309 +0.0029 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.4200 0.4392 0.4100 0.4309 587,751 +0.00(+0.68%)
Dec 24, 2025 0.4074 0.4328 0.3850 0.4280 745,520 +0.02(+5.39%)
Dec 23, 2025 0.3830 0.4300 0.3753 0.4061 862,329 +0.02(+5.84%)
Dec 22, 2025 0.3500 0.3900 0.3465 0.3837 383,506 +0.02(+4.58%)
Dec 19, 2025 0.3516 0.3689 0.3451 0.3669 270,766 +0.03(+7.31%)
Dec 18, 2025 0.3460 0.3794 0.3419 0.3419 734,576 +0.00(+0.91%)
Dec 17, 2025 0.3444 0.3599 0.3388 0.3388 415,678 -0.00(-0.35%)
Dec 16, 2025 0.3502 0.3533 0.3400 0.3400 437,834 -0.01(-1.62%)
Dec 15, 2025 0.3809 0.3809 0.3456 0.3456 550,647 -0.03(-8.98%)
Dec 12, 2025 0.3998 0.3998 0.3700 0.3797 375,706 -0.01(-2.62%)
Dec 11, 2025 0.3676 0.3959 0.3613 0.3899 813,721 +0.02(+6.07%)
Dec 10, 2025 0.3700 0.3785 0.3600 0.3676 619,596 -0.00(-0.46%)
Dec 09, 2025 0.3796 0.4229 0.3563 0.3693 1,429,052 -0.04(-8.77%)
Dec 08, 2025 0.3600 0.4064 0.3502 0.4048 1,458,234 +0.05(+13.74%)
Dec 05, 2025 0.3854 0.4350 0.3411 0.3559 12,979,953 +0.01(+1.71%)
Dec 04, 2025 0.3700 0.3810 0.3450 0.3499 320,990 -0.03(-8.19%)
Dec 03, 2025 0.3489 0.3811 0.3489 0.3811 186,145 +0.03(+9.01%)
Dec 02, 2025 0.3900 0.3900 0.3401 0.3496 317,928 -0.03(-8.22%)
Dec 01, 2025 0.4109 0.4129 0.3801 0.3809 254,432 -0.03(-7.41%)
Nov 28, 2025 0.4000 0.4339 0.4000 0.4114 153,008 +0.01(+2.85%)
Nov 26, 2025 0.3703 0.4144 0.3700 0.4000 382,182 +0.01(+3.20%)
Nov 25, 2025 0.3965 0.4063 0.3802 0.3876 164,976 -0.02(-5.19%)
Nov 24, 2025 0.3650 0.4100 0.3549 0.4088 238,571 +0.05(+14.06%)
Nov 21, 2025 0.3676 0.4540 0.3452 0.3584 1,791,489 -0.01(-2.87%)
Nov 20, 2025 0.4319 0.4399 0.3621 0.3690 393,247 -0.06(-14.56%)
Nov 19, 2025 0.4100 0.4393 0.4012 0.4319 224,585 +0.02(+5.34%)
Nov 18, 2025 0.4200 0.4299 0.4071 0.4100 284,410 -0.01(-2.38%)
Nov 17, 2025 0.4600 0.4678 0.4164 0.4200 319,796 -0.04(-9.37%)
Nov 14, 2025 0.4615 0.4754 0.4560 0.4634 123,844 -0.01(-2.61%)
Nov 13, 2025 0.5010 0.5077 0.4701 0.4758 165,026 -0.03(-6.61%)
Nov 12, 2025 0.5300 0.5531 0.5067 0.5095 256,105 -0.03(-4.89%)
Nov 11, 2025 0.5354 0.5394 0.5200 0.5357 89,462 +0.01(+1.63%)
Nov 10, 2025 0.5959 0.6500 0.4838 0.5271 1,202,790 -0.03(-5.89%)
Nov 07, 2025 0.5051 0.5623 0.5051 0.5601 500,088 +0.02(+3.84%)
Nov 06, 2025 0.5660 0.5819 0.5350 0.5394 149,746 -0.03(-4.70%)
Nov 05, 2025 0.5669 0.5773 0.5523 0.5660 158,609 -0.01(-1.67%)
Nov 04, 2025 0.6023 0.6100 0.5608 0.5756 239,974 -0.03(-4.42%)
Nov 03, 2025 0.6350 0.6400 0.6020 0.6022 185,583 -0.04(-5.80%)
Oct 31, 2025 0.6344 0.6518 0.6252 0.6393 115,668 +0.01(+0.98%)
Oct 30, 2025 0.6200 0.6769 0.6161 0.6331 398,406 -0.00(-0.49%)
Oct 29, 2025 0.6549 0.6769 0.6350 0.6362 207,454 -0.03(-4.92%)
Oct 28, 2025 0.6794 0.6877 0.6575 0.6691 211,863 -0.01(-1.52%)
Oct 27, 2025 0.7089 0.7124 0.6772 0.6794 181,324 -0.03(-4.42%)
Oct 24, 2025 0.7289 0.7443 0.6909 0.7108 241,160 -0.02(-2.32%)
Oct 23, 2025 0.6801 0.7294 0.6801 0.7277 138,757 +0.03(+4.39%)
Oct 22, 2025 0.7390 0.7400 0.6804 0.6971 277,799 -0.04(-5.82%)
Oct 21, 2025 0.6900 0.7464 0.6900 0.7402 189,378 +0.02(+3.01%)
Oct 20, 2025 0.7001 0.7194 0.7000 0.7186 225,256 +0.01(+1.08%)
Oct 17, 2025 0.7400 0.7400 0.7109 0.7109 222,053 -0.03(-4.26%)
Oct 16, 2025 0.7600 0.7837 0.7400 0.7425 335,650 -0.04(-4.64%)
Oct 15, 2025 0.7700 0.7899 0.7666 0.7786 204,003 -0.00(-0.12%)
Oct 14, 2025 0.8100 0.8200 0.7510 0.7795 525,589 -0.04(-4.64%)
Oct 13, 2025 0.8594 0.9000 0.8049 0.8174 250,499 -0.02(-2.19%)
Oct 10, 2025 0.9000 0.9300 0.8275 0.8357 170,568 -0.07(-7.59%)
Oct 09, 2025 0.8700 0.9185 0.8601 0.9043 136,013 +0.02(+2.22%)
Oct 08, 2025 0.8694 0.8900 0.8400 0.8847 128,096 +0.03(+4.08%)
Oct 07, 2025 0.8628 0.8980 0.8139 0.8500 547,181 +0.00(+0.46%)
Oct 06, 2025 0.9107 0.9189 0.8400 0.8461 398,605 -0.07(-7.99%)
Oct 03, 2025 0.9695 0.9700 0.8943 0.9196 229,372 -0.01(-1.29%)
Oct 02, 2025 0.9670 0.9670 0.9200 0.9316 140,358 -0.00(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.