• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Alset Inc (NQ: AEI )

    1.330 -0.220 (-14.19%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 31, 2024 1.240 1.282 1.220 1.240 5,395 -0.01(-0.80%)
    Jan 30, 2024 1.240 1.250 1.180 1.250 7,881 +0.04(+3.31%)
    Jan 29, 2024 1.180 1.230 1.140 1.210 11,925 +0.03(+2.54%)
    Jan 26, 2024 1.211 1.222 1.130 1.180 9,044 +0.06(+5.36%)
    Jan 25, 2024 1.130 1.150 1.070 1.120 18,365 -0.00(-0.44%)
    Jan 24, 2024 1.370 1.370 1.110 1.125 79,873 -0.27(-19.64%)
    Jan 23, 2024 1.460 1.510 1.400 1.400 12,083 -0.06(-4.11%)
    Jan 22, 2024 1.460 1.520 1.400 1.460 54,294 -0.03(-2.01%)
    Jan 19, 2024 1.460 1.500 1.415 1.490 27,405 +0.01(+0.68%)
    Jan 18, 2024 1.350 1.520 1.350 1.480 83,673 +0.14(+10.45%)
    Jan 17, 2024 1.320 1.340 1.250 1.340 9,953 +0.02(+1.52%)
    Jan 16, 2024 1.260 1.400 1.250 1.320 120,953 +0.09(+7.32%)
    Jan 12, 2024 1.220 1.250 1.220 1.230 8,065 -0.00(-0.26%)
    Jan 11, 2024 1.250 1.260 1.230 1.233 26,196 -0.02(-1.34%)
    Jan 10, 2024 1.260 1.300 1.210 1.250 76,615 -0.00(-0.40%)
    Jan 09, 2024 1.340 1.340 1.220 1.255 69,620 -0.07(-4.98%)
    Jan 08, 2024 1.060 1.330 1.040 1.321 145,095 +0.27(+25.79%)
    Jan 05, 2024 1.085 1.085 1.050 1.050 45,696 -0.02(-1.87%)
    Jan 04, 2024 1.060 1.085 1.060 1.070 23,455 -0.03(-2.73%)
    Jan 03, 2024 1.120 1.130 1.060 1.100 14,065 -0.03(-2.65%)
    Jan 02, 2024 1.060 1.130 1.060 1.130 76,645 +0.10(+9.71%)
    Dec 29, 2023 0.9300 1.030 0.9300 1.030 77,894 +0.12(+13.19%)
    Dec 28, 2023 0.9000 0.9450 0.8701 0.9100 52,454 +0.01(+1.10%)
    Dec 27, 2023 0.9400 0.9500 0.9000 0.9001 70,039 -0.02(-2.16%)
    Dec 26, 2023 0.8300 0.9200 0.8300 0.9200 48,893 +0.09(+10.86%)
    Dec 22, 2023 0.7539 0.8800 0.7539 0.8299 98,578 +0.07(+9.20%)
    Dec 21, 2023 0.8028 0.8382 0.7551 0.7600 36,596 -0.08(-9.63%)
    Dec 20, 2023 0.7801 0.8450 0.7801 0.8410 69,775 +0.01(+1.20%)
    Dec 19, 2023 0.7800 0.8500 0.7800 0.8310 51,078 +0.07(+8.87%)
    Dec 18, 2023 0.8400 0.8452 0.7501 0.7633 49,837 -0.06(-7.37%)
    Dec 15, 2023 0.8440 0.8600 0.8100 0.8240 64,036 +0.01(+1.74%)
    Dec 14, 2023 0.7858 0.8250 0.7501 0.8099 75,679 +0.01(+1.36%)
    Dec 13, 2023 0.7800 0.8115 0.7101 0.7990 110,821 +0.05(+6.52%)
    Dec 12, 2023 0.8100 0.8100 0.7153 0.7501 105,641 -0.07(-8.31%)
    Dec 11, 2023 0.9600 0.9650 0.7801 0.8181 106,349 -0.14(-14.80%)
    Dec 08, 2023 1.000 1.030 0.9601 0.9602 44,617 -0.04(-3.98%)
    Dec 07, 2023 1.110 1.110 1.000 1.000 35,650 -0.07(-6.54%)
    Dec 06, 2023 1.130 1.130 1.060 1.070 41,116 -0.07(-6.13%)
    Dec 05, 2023 1.180 1.205 1.135 1.140 32,495 -0.04(-3.41%)
    Dec 04, 2023 1.200 1.200 1.180 1.180 10,966 -0.02(-1.66%)
    Dec 01, 2023 1.170 1.200 1.150 1.200 7,185 +0.03(+2.54%)
    Nov 30, 2023 1.160 1.200 1.160 1.170 6,591 +0.02(+1.77%)
    Nov 29, 2023 1.141 1.220 1.141 1.150 14,568 +0.01(+0.88%)
    Nov 28, 2023 1.200 1.200 1.120 1.140 17,510 -0.06(-5.00%)
    Nov 27, 2023 1.210 1.220 1.200 1.200 23,998 +0.00(+0.00%)
    Nov 24, 2023 1.190 1.210 1.190 1.200 4,437 +0.01(+0.84%)
    Nov 22, 2023 1.230 1.230 1.180 1.190 19,387 -0.04(-3.25%)
    Nov 21, 2023 1.310 1.350 1.230 1.230 28,331 -0.07(-5.39%)
    Nov 20, 2023 1.410 1.410 1.260 1.300 15,745 -0.05(-3.70%)
    Nov 17, 2023 1.320 1.500 1.230 1.350 37,987 +0.00(+0.00%)
    Nov 16, 2023 1.260 1.570 1.250 1.350 373,335 +0.03(+2.27%)
    Nov 15, 2023 1.300 1.321 1.220 1.320 7,837 +0.04(+3.52%)
    Nov 14, 2023 1.250 1.300 1.190 1.275 24,467 +0.05(+4.51%)
    Nov 13, 2023 1.160 1.240 1.160 1.220 9,624 +0.02(+1.72%)
    Nov 10, 2023 1.260 1.286 1.160 1.200 31,296 -0.06(-4.82%)
    Nov 09, 2023 1.370 1.370 1.260 1.260 8,125 -0.02(-1.55%)
    Nov 08, 2023 1.290 1.290 1.280 1.280 1,373 +0.00(+0.00%)
    Nov 07, 2023 1.300 1.300 1.280 1.280 4,032 -0.01(-0.78%)
    Nov 06, 2023 1.310 1.310 1.290 1.290 6,605 -0.03(-2.27%)
    Nov 03, 2023 1.330 1.335 1.313 1.320 3,768 +0.00(+0.00%)
    Nov 02, 2023 1.295 1.338 1.290 1.320 5,618 +0.02(+1.54%)
    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.