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)

0.5219 +0.0499 (+10.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2026 0.5177 0.9586 0.4228 0.4720 480,340,448 +0.14(+43.90%)
Apr 14, 2026 0.2887 0.3380 0.2823 0.3280 99,261,264 +0.04(+15.33%)
Apr 13, 2026 0.2803 0.3010 0.2800 0.2844 283,851 -0.00(-0.56%)
Apr 10, 2026 0.3050 0.3133 0.2825 0.2860 448,033 -0.02(-7.38%)
Apr 09, 2026 0.3100 0.3300 0.3069 0.3088 1,475,661 +0.00(+0.92%)
Apr 08, 2026 0.2900 0.3334 0.2899 0.3060 694,777 +0.02(+6.25%)
Apr 07, 2026 0.3000 0.3043 0.2808 0.2880 125,556 -0.02(-4.95%)
Apr 06, 2026 0.2900 0.3224 0.2811 0.3030 342,928 +0.01(+5.03%)
Apr 02, 2026 0.2781 0.2909 0.2680 0.2885 125,887 +0.01(+4.49%)
Apr 01, 2026 0.2790 0.2918 0.2704 0.2761 94,003 +0.00(+0.99%)
Mar 31, 2026 0.2744 0.2939 0.2656 0.2734 351,761 -0.01(-2.36%)
Mar 30, 2026 0.2900 0.2900 0.2715 0.2800 241,677 -0.02(-5.37%)
Mar 27, 2026 0.2905 0.3199 0.2853 0.2959 189,777 -0.00(-1.20%)
Mar 26, 2026 0.2868 0.3128 0.2810 0.2995 191,568 +0.01(+2.01%)
Mar 25, 2026 0.2950 0.2976 0.2870 0.2936 110,608 -0.01(-2.46%)
Mar 24, 2026 0.2889 0.3010 0.2700 0.3010 302,199 +0.01(+2.10%)
Mar 23, 2026 0.2839 0.2948 0.2744 0.2948 400,704 -0.01(-2.06%)
Mar 20, 2026 0.2850 0.3010 0.2647 0.3010 658,184 +0.01(+3.79%)
Mar 19, 2026 0.2950 0.2950 0.2651 0.2900 443,667 -0.01(-3.65%)
Mar 18, 2026 0.2850 0.3010 0.2850 0.3010 225,150 +0.01(+3.44%)
Mar 17, 2026 0.2800 0.2955 0.2800 0.2910 124,695 +0.01(+2.72%)
Mar 16, 2026 0.2860 0.3022 0.2800 0.2833 374,192 -0.01(-2.34%)
Mar 13, 2026 0.2986 0.3000 0.2835 0.2901 333,877 -0.01(-2.09%)
Mar 12, 2026 0.2950 0.3051 0.2850 0.2963 125,517 -0.00(-0.77%)
Mar 11, 2026 0.3107 0.3124 0.2970 0.2986 152,797 -0.01(-3.89%)
Mar 10, 2026 0.3094 0.3315 0.3058 0.3107 231,864 +0.00(+0.42%)
Mar 09, 2026 0.2900 0.3094 0.2900 0.3094 84,160 +0.01(+2.18%)
Mar 06, 2026 0.2900 0.3120 0.2900 0.3028 337,354 -0.01(-3.38%)
Mar 05, 2026 0.3240 0.3240 0.3028 0.3134 192,110 -0.01(-4.01%)
Mar 04, 2026 0.2996 0.3295 0.2980 0.3265 409,280 +0.02(+6.80%)
Mar 03, 2026 0.3100 0.3299 0.2800 0.3057 728,366 -0.01(-2.39%)
Mar 02, 2026 0.3238 0.3285 0.3061 0.3132 355,822 -0.02(-6.65%)
Feb 27, 2026 0.3375 0.3420 0.3102 0.3355 551,737 -0.01(-4.14%)
Feb 26, 2026 0.3300 0.3500 0.3030 0.3500 1,419,115 +0.01(+3.86%)
Feb 25, 2026 0.3050 0.3370 0.2954 0.3370 1,115,875 +0.02(+7.32%)
Feb 24, 2026 0.3035 0.3250 0.2960 0.3140 902,617 -0.01(-1.57%)
Feb 23, 2026 0.2985 0.3280 0.2840 0.3190 1,836,706 -0.02(-5.00%)
Feb 20, 2026 0.3535 0.3570 0.3061 0.3358 5,538,653 -0.05(-13.63%)
Feb 19, 2026 0.3876 0.5888 0.3754 0.3888 217,123,232 +0.08(+27.10%)
Feb 18, 2026 0.2984 0.3124 0.2915 0.3059 410,071 +0.01(+2.86%)
Feb 17, 2026 0.2673 0.3000 0.2578 0.2974 904,843 +0.03(+12.27%)
Feb 13, 2026 0.2679 0.2738 0.2576 0.2649 278,835 +0.01(+3.48%)
Feb 12, 2026 0.2600 0.2671 0.2525 0.2560 332,683 -0.01(-4.23%)
Feb 11, 2026 0.2710 0.2754 0.2621 0.2673 309,759 -0.01(-2.30%)
Feb 10, 2026 0.2804 0.2894 0.2704 0.2736 453,505 +0.00(+0.70%)
Feb 09, 2026 0.2700 0.2727 0.2610 0.2717 256,587 +0.00(+0.56%)
Feb 06, 2026 0.2509 0.2753 0.2509 0.2702 485,671 +0.01(+4.45%)
Feb 05, 2026 0.2800 0.2822 0.2575 0.2587 486,241 -0.02(-8.03%)
Feb 04, 2026 0.2799 0.2829 0.2785 0.2813 261,993 +0.00(+0.93%)
Feb 03, 2026 0.2851 0.2916 0.2742 0.2787 315,792 -0.00(-1.59%)
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.