Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

1.140 -0.060 (-5.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	1.190	1.220	1.140	1.140	23,327	-0.06(-5.00%)
Nov 04, 2024	1.210	1.280	1.200	1.200	103,432	+0.00(+0.00%)
Nov 01, 2024	1.190	1.210	1.181	1.200	44,856	+0.02(+1.69%)
Oct 31, 2024	1.170	1.210	1.100	1.180	56,398	+0.01(+0.85%)
Oct 30, 2024	1.180	1.205	1.170	1.170	5,342	-0.01(-0.85%)
Oct 29, 2024	1.230	1.240	1.180	1.180	40,456	-0.09(-7.09%)
Oct 28, 2024	1.280	1.280	1.250	1.270	10,002	-0.03(-2.31%)
Oct 25, 2024	1.320	1.320	1.210	1.300	61,252	+0.05(+4.00%)
Oct 24, 2024	1.220	1.290	1.218	1.250	11,977	-0.13(-9.42%)
Oct 23, 2024	1.400	1.405	1.370	1.380	71,377	-0.03(-2.13%)
Oct 22, 2024	1.290	1.460	1.283	1.410	40,440	+0.07(+5.22%)
Oct 21, 2024	1.160	1.340	1.160	1.340	41,566	+0.16(+13.56%)
Oct 18, 2024	1.170	1.208	1.170	1.180	12,703	-0.02(-1.67%)
Oct 17, 2024	1.170	1.200	1.170	1.200	4,223	+0.01(+0.84%)
Oct 16, 2024	1.170	1.190	1.170	1.190	6,140	-0.01(-0.82%)
Oct 15, 2024	1.202	1.230	1.190	1.200	9,125	-0.01(-0.84%)
Oct 14, 2024	1.220	1.240	1.190	1.210	24,803	-0.03(-2.42%)
Oct 11, 2024	1.260	1.260	1.240	1.240	7,074	-0.04(-3.13%)
Oct 10, 2024	1.250	1.300	1.250	1.280	6,534	+0.06(+4.92%)
Oct 09, 2024	1.200	1.268	1.200	1.220	3,521	+0.00(+0.00%)
Oct 08, 2024	1.210	1.280	1.205	1.220	50,206	+0.00(+0.00%)
Oct 07, 2024	1.280	1.290	1.220	1.220	3,963	-0.05(-3.94%)
Oct 04, 2024	1.240	1.270	1.240	1.270	3,396	+0.01(+0.79%)
Oct 03, 2024	1.250	1.265	1.225	1.260	13,844	-0.03(-2.33%)
Oct 02, 2024	1.280	1.300	1.280	1.290	6,885	-0.02(-1.53%)
Oct 01, 2024	1.380	1.380	1.300	1.310	2,097	-0.06(-4.38%)
Sep 30, 2024	1.320	1.370	1.211	1.370	21,083	+0.02(+1.48%)
Sep 27, 2024	1.290	1.355	1.260	1.350	20,614	+0.05(+3.85%)
Sep 26, 2024	1.230	1.324	1.230	1.300	40,243	-0.01(-0.76%)
Sep 25, 2024	1.380	1.440	1.270	1.310	8,359	-0.09(-6.43%)
Sep 24, 2024	1.390	1.410	1.350	1.400	30,531	+0.01(+0.72%)
Sep 23, 2024	1.470	1.500	1.350	1.390	70,889	-0.11(-7.33%)
Sep 20, 2024	1.420	1.550	1.420	1.500	171,765	+0.08(+5.63%)
Sep 19, 2024	1.410	1.450	1.400	1.420	16,770	+0.01(+0.71%)
Sep 18, 2024	1.370	1.430	1.370	1.410	19,058	+0.03(+2.17%)
Sep 17, 2024	1.450	1.480	1.316	1.380	34,655	-0.09(-6.12%)
Sep 16, 2024	1.510	1.510	1.460	1.470	15,530	-0.04(-2.65%)
Sep 13, 2024	1.470	1.530	1.410	1.510	104,984	+0.05(+3.42%)
Sep 12, 2024	1.470	1.500	1.450	1.460	22,861	-0.01(-0.68%)
Sep 11, 2024	1.390	1.470	1.330	1.470	44,579	+0.08(+5.76%)
Sep 10, 2024	1.365	1.394	1.337	1.390	5,067	-0.01(-0.71%)
Sep 09, 2024	1.370	1.410	1.332	1.400	88,245	+0.03(+2.19%)
Sep 06, 2024	1.280	1.370	1.255	1.370	19,702	+0.09(+7.03%)
Sep 05, 2024	1.280	1.300	1.242	1.280	5,567	+0.02(+1.59%)
Sep 04, 2024	1.300	1.300	1.240	1.260	6,972	-0.06(-4.55%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

Historical Prices