Asset Entities Inc. - Class B Common Stock (NQ: ASST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.9400	0.9400	0.8307	0.8400	129,193	-0.10(-10.63%)
Oct 31, 2024	1.020	1.043	0.9000	0.9399	215,403	-0.09(-8.30%)
Oct 30, 2024	0.9600	1.100	0.9600	1.025	450,104	+0.08(+8.35%)
Oct 29, 2024	0.9200	0.9500	0.9200	0.9460	100,805	+0.03(+2.83%)
Oct 28, 2024	0.9300	0.9700	0.9041	0.9200	149,367	-0.02(-2.09%)
Oct 25, 2024	0.9154	1.006	0.9050	0.9396	212,836	-0.04(-4.11%)
Oct 24, 2024	0.9398	0.9900	0.9100	0.9799	118,133	+0.02(+2.22%)
Oct 23, 2024	0.9616	1.010	0.9414	0.9586	252,109	+0.01(+1.13%)
Oct 22, 2024	0.9991	1.080	0.9000	0.9479	741,612	-0.08(-7.97%)
Oct 21, 2024	1.150	1.150	0.9990	1.030	250,985	-0.07(-6.36%)
Oct 18, 2024	1.150	1.150	1.080	1.100	131,420	-0.06(-5.17%)
Oct 17, 2024	1.110	1.200	1.110	1.160	210,719	+0.04(+4.04%)
Oct 16, 2024	0.9900	1.240	0.9900	1.115	247,399	+0.11(+11.50%)
Oct 15, 2024	1.000	1.069	0.9700	1.000	180,187	-0.05(-4.76%)
Oct 14, 2024	1.050	1.075	1.020	1.050	127,078	+0.01(+0.96%)
Oct 11, 2024	1.060	1.140	1.010	1.040	144,991	-0.02(-1.89%)
Oct 10, 2024	1.060	1.141	1.049	1.060	132,683	+0.02(+1.92%)
Oct 09, 2024	1.140	1.190	1.030	1.040	161,676	-0.08(-7.14%)
Oct 08, 2024	1.120	1.190	1.030	1.120	220,027	+0.00(+0.00%)
Oct 07, 2024	1.180	1.180	1.100	1.120	87,385	-0.07(-5.88%)
Oct 04, 2024	1.290	1.290	1.150	1.190	61,588	-0.04(-3.25%)
Oct 03, 2024	1.240	1.300	1.210	1.230	93,844	-0.02(-1.60%)
Oct 02, 2024	1.260	1.280	1.210	1.250	43,730	-0.03(-2.34%)
Oct 01, 2024	1.350	1.351	1.210	1.280	96,481	-0.02(-1.54%)
Sep 30, 2024	1.410	1.440	1.300	1.300	134,297	-0.17(-11.56%)
Sep 27, 2024	1.540	1.567	1.420	1.470	131,297	+0.06(+4.26%)
Sep 26, 2024	1.410	1.457	1.370	1.410	76,635	+0.02(+1.44%)
Sep 25, 2024	1.500	1.550	1.370	1.390	96,135	-0.10(-6.71%)
Sep 24, 2024	1.400	1.553	1.330	1.490	165,866	+0.06(+4.20%)
Sep 23, 2024	1.430	1.460	1.400	1.430	99,712	+0.02(+1.42%)
Sep 20, 2024	1.560	1.560	1.400	1.410	92,688	-0.12(-7.84%)
Sep 19, 2024	1.620	1.630	1.430	1.530	150,534	-0.03(-1.92%)
Sep 18, 2024	1.550	1.650	1.530	1.560	112,449	+0.02(+1.30%)
Sep 17, 2024	1.670	1.721	1.540	1.540	260,804	-0.14(-8.33%)
Sep 16, 2024	1.580	1.800	1.560	1.680	465,721	+0.10(+6.33%)
Sep 13, 2024	1.910	1.910	1.470	1.580	509,866	-0.32(-16.84%)
Sep 12, 2024	2.050	2.330	1.810	1.900	861,389	-0.18(-8.65%)
Sep 11, 2024	2.260	2.320	2.010	2.080	287,804	-0.24(-10.34%)
Sep 10, 2024	2.430	2.490	2.250	2.320	380,291	-0.19(-7.57%)
Sep 09, 2024	2.430	2.820	2.320	2.510	1,219,663	+0.12(+5.02%)
Sep 06, 2024	2.230	2.580	2.200	2.390	866,506	-0.04(-1.65%)
Sep 05, 2024	2.300	2.850	2.140	2.430	2,610,888	-0.23(-8.65%)
Sep 04, 2024	2.300	3.500	2.300	2.660	81,461,512	+0.61(+29.76%)

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.