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 )

0.3730 -0.0070 (-1.84%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2024 0.3760 0.3898 0.3700 0.3800 17,753 +0.00(+0.00%)
May 07, 2024 0.3890 0.3890 0.3750 0.3800 22,293 +0.01(+2.01%)
May 06, 2024 0.3950 0.3989 0.3687 0.3725 78,942 -0.02(-4.90%)
May 03, 2024 0.3800 0.4010 0.3696 0.3917 67,195 +0.02(+5.84%)
May 02, 2024 0.3909 0.3909 0.3603 0.3701 72,335 -0.00(-1.28%)
May 01, 2024 0.3848 0.3848 0.3600 0.3749 46,519 +0.01(+4.14%)
Apr 30, 2024 0.3790 0.3950 0.3600 0.3600 23,286 -0.01(-3.54%)
Apr 29, 2024 0.3900 0.3900 0.3564 0.3732 85,744 -0.01(-2.05%)
Apr 26, 2024 0.3900 0.3901 0.3706 0.3810 71,097 -0.01(-2.31%)
Apr 25, 2024 0.3960 0.3992 0.3800 0.3900 71,630 -0.00(-0.26%)
Apr 24, 2024 0.3893 0.4000 0.3810 0.3910 37,246 -0.01(-1.66%)
Apr 23, 2024 0.4095 0.4110 0.3703 0.3976 141,943 -0.01(-2.24%)
Apr 22, 2024 0.4100 0.4349 0.3961 0.4067 111,087 +0.00(+1.17%)
Apr 19, 2024 0.3998 0.4300 0.3903 0.4020 99,910 -0.00(-0.12%)
Apr 18, 2024 0.4190 0.4200 0.3900 0.4025 49,395 +0.00(+0.20%)
Apr 17, 2024 0.4000 0.4166 0.4000 0.4017 51,851 -0.01(-3.20%)
Apr 16, 2024 0.4000 0.4330 0.3905 0.4150 102,916 -0.00(-0.95%)
Apr 15, 2024 0.4163 0.4200 0.4040 0.4190 60,715 +0.02(+4.18%)
Apr 12, 2024 0.4390 0.4390 0.4000 0.4022 119,049 -0.01(-3.11%)
Apr 11, 2024 0.4336 0.4390 0.4127 0.4151 86,448 -0.01(-2.17%)
Apr 10, 2024 0.4243 0.4243 0.4140 0.4243 122,145 +0.01(+2.94%)
Apr 09, 2024 0.4000 0.4395 0.4000 0.4122 166,326 +0.02(+5.64%)
Apr 08, 2024 0.4300 0.4530 0.3900 0.3902 335,026 -0.02(-5.52%)
Apr 05, 2024 0.4258 0.4650 0.3751 0.4130 299,882 -0.02(-4.40%)
Apr 04, 2024 0.4863 0.5320 0.4000 0.4320 514,183 -0.07(-13.25%)
Apr 03, 2024 0.6201 0.6800 0.4863 0.4980 323,886 -0.13(-21.20%)
Apr 02, 2024 0.6600 0.6800 0.6000 0.6320 228,051 -0.05(-7.20%)
Apr 01, 2024 0.7300 0.7338 0.6750 0.6810 111,894 -0.03(-4.35%)
Mar 28, 2024 0.7178 0.7396 0.6605 0.7120 105,080 -0.03(-3.78%)
Mar 27, 2024 0.6900 0.7400 0.6487 0.7400 460,195 +0.08(+12.04%)
Mar 26, 2024 0.7049 0.7400 0.6504 0.6605 145,021 -0.10(-12.86%)
Mar 25, 2024 0.6198 0.7900 0.6021 0.7580 678,140 +0.08(+12.13%)
Mar 22, 2024 0.6000 0.7390 0.5900 0.6760 1,210,114 +0.03(+4.81%)
Mar 21, 2024 0.8100 0.8500 0.6077 0.6450 27,123,996 +0.14(+27.72%)
Mar 20, 2024 0.5011 0.5300 0.5000 0.5050 43,312 -0.02(-3.00%)
Mar 19, 2024 0.5130 0.5372 0.4920 0.5206 35,071 +0.01(+1.74%)
Mar 18, 2024 0.5380 0.5600 0.5097 0.5117 82,631 -0.00(-0.79%)
Mar 15, 2024 0.5495 0.5795 0.5158 0.5158 93,903 -0.04(-7.73%)
Mar 14, 2024 0.5614 0.5668 0.5200 0.5590 72,513 +0.02(+3.48%)
Mar 13, 2024 0.5600 0.5800 0.5402 0.5402 44,875 -0.01(-1.80%)
Mar 12, 2024 0.5761 0.5861 0.5470 0.5501 95,833 -0.02(-4.00%)
Mar 11, 2024 0.5626 0.5881 0.5400 0.5730 81,078 -0.01(-1.21%)
Mar 08, 2024 0.6000 0.6038 0.5468 0.5800 111,250 -0.02(-3.49%)
Mar 07, 2024 0.5800 0.6455 0.5540 0.6010 329,228 +0.02(+3.62%)
Mar 06, 2024 0.5500 0.5800 0.5410 0.5800 55,590 +0.02(+3.57%)
Mar 05, 2024 0.6100 0.6121 0.5310 0.5600 141,840 -0.04(-6.51%)
Mar 04, 2024 0.5399 0.6200 0.5202 0.5990 333,603 +0.07(+13.99%)
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.