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)

0.3059 +0.0085 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.2984 0.3124 0.2915 0.3059 398,376 +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%)
Feb 02, 2026 0.2860 0.3000 0.2811 0.2832 372,600 -0.01(-2.34%)
Jan 30, 2026 0.3000 0.3045 0.2840 0.2900 330,599 -0.01(-4.35%)
Jan 29, 2026 0.3003 0.3145 0.2950 0.3032 479,310 -0.01(-2.79%)
Jan 28, 2026 0.3266 0.3294 0.3090 0.3119 718,286 -0.02(-4.68%)
Jan 27, 2026 0.3340 0.3361 0.3211 0.3272 340,615 -0.01(-2.85%)
Jan 26, 2026 0.3500 0.3506 0.3338 0.3368 236,480 -0.00(-1.26%)
Jan 23, 2026 0.3552 0.3713 0.3367 0.3411 701,714 -0.01(-3.70%)
Jan 22, 2026 0.3484 0.3599 0.3372 0.3542 492,450 +0.02(+5.07%)
Jan 21, 2026 0.3495 0.3549 0.3313 0.3371 587,213 -0.01(-3.47%)
Jan 20, 2026 0.3555 0.3678 0.3400 0.3492 1,421,970 -0.01(-2.10%)
Jan 16, 2026 0.3510 0.3854 0.3510 0.3567 680,936 -0.00(-0.31%)
Jan 15, 2026 0.3749 0.3750 0.3464 0.3578 717,603 -0.02(-4.02%)
Jan 14, 2026 0.3420 0.3939 0.3338 0.3728 2,096,154 +0.04(+11.08%)
Jan 13, 2026 0.3594 0.3594 0.3321 0.3356 510,132 -0.00(-1.27%)
Jan 12, 2026 0.3436 0.3644 0.3250 0.3399 782,780 -0.00(-1.08%)
Jan 09, 2026 0.3607 0.3777 0.3384 0.3436 809,389 -0.03(-7.31%)
Jan 08, 2026 0.3910 0.3934 0.3620 0.3707 466,550 -0.02(-5.91%)
Jan 07, 2026 0.3900 0.4033 0.3899 0.3940 342,581 +0.00(+1.03%)
Jan 06, 2026 0.4200 0.4200 0.3900 0.3900 276,503 -0.03(-6.97%)
Jan 05, 2026 0.4270 0.4439 0.4192 0.4192 158,629 -0.01(-1.83%)
Jan 02, 2026 0.4174 0.4414 0.3999 0.4270 341,385 +0.04(+8.98%)
Dec 31, 2025 0.3964 0.4028 0.3860 0.3918 277,007 -0.00(-0.51%)
Dec 30, 2025 0.4200 0.4230 0.3900 0.3938 400,454 -0.03(-7.01%)
Dec 29, 2025 0.4296 0.4914 0.4050 0.4235 2,157,469 -0.01(-1.72%)
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%)
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.