Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.270 +0.080 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.160 1.300 1.160 1.270 20,961 +0.08(+6.72%)
Aug 29, 2024 1.200 1.249 1.190 1.190 4,898 -0.03(-2.46%)
Aug 28, 2024 1.250 1.250 1.220 1.220 5,208 -0.06(-4.69%)
Aug 27, 2024 1.290 1.360 1.280 1.280 47,449 -0.03(-2.29%)
Aug 26, 2024 1.290 1.330 1.250 1.310 67,644 +0.04(+3.15%)
Aug 23, 2024 1.270 1.310 1.250 1.270 59,374 +0.07(+5.83%)
Aug 22, 2024 1.220 1.250 1.120 1.200 67,985 -0.02(-1.64%)
Aug 21, 2024 1.210 1.361 1.210 1.220 17,836 +0.01(+0.83%)
Aug 20, 2024 1.310 1.383 1.200 1.210 121,496 -0.18(-12.95%)
Aug 19, 2024 1.470 1.470 1.360 1.390 89,605 +0.05(+3.73%)
Aug 16, 2024 1.290 1.370 1.270 1.340 77,884 +0.11(+8.94%)
Aug 15, 2024 1.290 1.290 1.210 1.230 55,650 +0.01(+0.82%)
Aug 14, 2024 1.330 1.360 1.200 1.220 71,748 -0.12(-8.96%)
Aug 13, 2024 1.230 1.390 1.214 1.340 5,459 +0.09(+7.20%)
Aug 12, 2024 1.230 1.300 1.190 1.250 15,019 +0.04(+3.31%)
Aug 09, 2024 1.310 1.320 1.210 1.210 10,082 -0.07(-5.47%)
Aug 08, 2024 1.250 1.300 1.250 1.280 14,101 +0.03(+1.99%)
Aug 07, 2024 1.250 1.260 1.180 1.255 14,069 -0.02(-1.18%)
Aug 06, 2024 1.200 1.270 1.189 1.270 9,719 +0.05(+4.10%)
Aug 05, 2024 1.170 1.295 1.170 1.220 54,814 -0.08(-6.15%)
Aug 02, 2024 1.300 1.380 1.240 1.300 86,839 -0.13(-9.09%)
Aug 01, 2024 1.500 1.558 1.400 1.430 126,852 -0.10(-6.54%)
Jul 31, 2024 1.390 1.560 1.390 1.530 163,692 +0.13(+9.29%)
Jul 30, 2024 1.430 1.430 1.380 1.400 18,408 -0.04(-2.44%)
Jul 29, 2024 1.410 1.440 1.370 1.435 32,723 +0.01(+0.35%)
Jul 26, 2024 1.430 1.430 1.354 1.430 73,172 +0.12(+9.16%)
Jul 25, 2024 1.330 1.356 1.310 1.310 89,971 -0.04(-2.96%)
Jul 24, 2024 1.410 1.410 1.280 1.350 83,528 -0.03(-2.17%)
Jul 23, 2024 1.420 1.470 1.380 1.380 75,402 -0.07(-4.83%)
Jul 22, 2024 1.330 1.450 1.330 1.450 68,515 +0.09(+6.62%)
Jul 19, 2024 1.360 1.390 1.350 1.360 23,045 +0.01(+0.74%)
Jul 18, 2024 1.360 1.375 1.350 1.350 16,728 -0.04(-2.88%)
Jul 17, 2024 1.280 1.445 1.280 1.390 140,578 +0.09(+6.92%)
Jul 16, 2024 1.300 1.374 1.259 1.300 41,724 -0.04(-2.99%)
Jul 15, 2024 1.410 1.430 1.161 1.340 75,250 -0.06(-4.29%)
Jul 12, 2024 1.500 1.538 1.330 1.400 150,377 -0.06(-4.11%)
Jul 11, 2024 1.520 1.550 1.440 1.460 59,553 -0.06(-3.95%)
Jul 10, 2024 1.460 1.570 1.360 1.520 468,785 +0.04(+2.70%)
Jul 09, 2024 1.380 1.500 1.361 1.480 427,189 +0.12(+8.82%)
Jul 08, 2024 1.340 1.425 1.330 1.360 290,359 -0.02(-1.45%)
Jul 05, 2024 1.290 1.440 1.250 1.380 277,716 +0.09(+6.98%)
Jul 03, 2024 1.160 1.320 1.160 1.290 222,107 +0.13(+11.21%)
Jul 02, 2024 1.320 1.370 1.150 1.160 651,416 -0.08(-6.45%)
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.