Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE ) 0.7946 -0.0054 (-0.68%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 21, 2024 0.8000 0.8900 0.7946 0.7946 165,645 -0.01(-0.68%) Jun 20, 2024 0.8000 0.8396 0.7800 0.8000 40,853 -0.03(-3.37%) Jun 18, 2024 0.8600 0.9130 0.8016 0.8279 40,901 -0.02(-1.80%) Jun 17, 2024 0.8010 0.8700 0.8000 0.8431 18,732 +0.03(+4.28%) Jun 14, 2024 0.7900 0.8350 0.7800 0.8085 19,713 -0.01(-1.44%) Jun 13, 2024 0.7800 0.8402 0.7800 0.8203 8,515 +0.02(+2.54%) Jun 12, 2024 0.8000 0.8490 0.7800 0.8000 46,068 -0.03(-3.61%) Jun 11, 2024 0.6600 0.8300 0.6600 0.8300 128,509 +0.14(+20.12%) Jun 10, 2024 0.7100 0.7200 0.6600 0.6910 39,405 -0.01(-1.29%) Jun 07, 2024 0.6900 0.7200 0.6840 0.7000 17,907 -0.02(-2.78%) Jun 06, 2024 0.6800 0.7301 0.6800 0.7200 23,617 +0.04(+6.27%) Jun 05, 2024 0.6600 0.7000 0.6600 0.6775 26,425 +0.01(+1.10%) Jun 04, 2024 0.6900 0.7000 0.6616 0.6701 14,622 -0.03(-4.00%) Jun 03, 2024 0.6700 0.6980 0.6601 0.6980 16,445 +0.01(+1.90%) May 31, 2024 0.6900 0.7400 0.6850 0.6850 17,511 -0.01(-2.14%) May 30, 2024 0.7160 0.7390 0.6803 0.7000 8,111 -0.03(-3.45%) May 29, 2024 0.7000 0.7250 0.6659 0.7250 13,239 -0.00(-0.55%) May 28, 2024 0.7177 0.7350 0.6600 0.7290 16,531 -0.01(-1.47%) May 24, 2024 0.7048 0.7400 0.6150 0.7399 103,877 +0.03(+4.20%) May 23, 2024 0.7420 0.7595 0.6100 0.7101 18,351 -0.05(-5.98%) May 22, 2024 0.7650 0.8000 0.7400 0.7553 37,319 +0.01(+1.37%) May 21, 2024 0.7600 0.8100 0.7400 0.7451 106,241 -0.02(-3.23%) May 20, 2024 0.7700 0.7958 0.7500 0.7700 63,533 +0.00(+0.00%) May 17, 2024 0.7700 0.7999 0.7508 0.7700 10,136 -0.01(-1.29%) May 16, 2024 0.7950 0.8000 0.7750 0.7801 21,752 -0.01(-0.70%) May 15, 2024 0.7600 0.8000 0.7600 0.7856 13,442 +0.01(+1.04%) May 14, 2024 0.7700 0.7900 0.7600 0.7775 18,374 -0.01(-1.61%) May 13, 2024 0.7999 0.8000 0.7855 0.7902 10,403 -0.00(-0.62%) May 10, 2024 0.8100 0.8200 0.7855 0.7951 9,006 +0.01(+1.24%) May 09, 2024 0.8250 0.8500 0.7854 0.7854 26,511 -0.04(-4.34%) May 08, 2024 0.8210 0.8500 0.8210 0.8210 3,791 +0.00(+0.00%) May 07, 2024 0.8210 0.8605 0.8210 0.8210 7,735 -0.00(-0.12%) May 06, 2024 0.8150 0.8500 0.8150 0.8220 13,909 +0.01(+0.85%) May 03, 2024 0.8075 0.8390 0.8075 0.8151 6,914 -0.00(-0.32%) May 02, 2024 0.8075 0.8450 0.8075 0.8177 8,207 -0.03(-3.23%) May 01, 2024 0.8490 0.8500 0.8001 0.8450 3,777 -0.01(-0.59%) Apr 30, 2024 0.8200 0.8500 0.7900 0.8500 41,883 +0.04(+4.94%) Apr 29, 2024 0.8200 0.8200 0.7901 0.8100 17,886 +0.01(+0.63%) Apr 26, 2024 0.8100 0.8300 0.7924 0.8049 15,556 -0.01(-0.98%) Apr 25, 2024 0.8100 0.8159 0.8002 0.8129 7,134 -0.01(-1.45%) Apr 24, 2024 0.8470 0.8470 0.8022 0.8249 16,616 -0.03(-3.97%) Apr 23, 2024 0.8141 0.8600 0.8141 0.8590 7,964 +0.04(+5.52%) Apr 22, 2024 0.9900 0.9900 0.8113 0.8141 24,956 -0.01(-1.32%) Apr 19, 2024 0.7820 0.8663 0.7820 0.8250 13,537 +0.03(+4.40%) Apr 18, 2024 0.8400 0.8400 0.7800 0.7902 35,656 -0.05(-5.93%) Apr 17, 2024 0.8900 0.8900 0.8322 0.8400 36,704 -0.10(-10.64%) Apr 16, 2024 0.8900 0.9400 0.8800 0.9400 7,921 +0.05(+5.62%) Apr 15, 2024 0.9200 0.9200 0.8800 0.8900 24,833 -0.02(-2.22%) Apr 12, 2024 0.9101 0.9400 0.9101 0.9102 7,600 -0.01(-1.07%) Apr 11, 2024 0.9600 0.9600 0.9200 0.9200 12,406 -0.03(-3.16%) Apr 10, 2024 0.9600 0.9799 0.9500 0.9500 12,307 -0.01(-1.04%) Apr 09, 2024 0.9600 0.9600 0.9600 0.9600 1,420 -0.01(-1.03%) Apr 08, 2024 0.9600 0.9850 0.9600 0.9700 5,767 +0.01(+1.04%) Apr 05, 2024 0.9700 0.9800 0.9300 0.9600 10,390 -0.02(-2.04%) Apr 04, 2024 0.9300 0.9930 0.9201 0.9800 28,270 +0.05(+5.93%) Apr 03, 2024 0.9200 0.9600 0.9200 0.9251 13,747 +0.01(+1.57%) Apr 02, 2024 0.9000 0.9600 0.9000 0.9108 44,539 +0.01(+1.48%) 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.