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

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

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 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 (%)
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%)
Jul 01, 2024 1.360 1.360 1.180 1.240 195,523 -0.03(-2.36%)
Jun 28, 2024 1.270 1.320 1.120 1.270 129,125 +0.00(+0.00%)
Jun 27, 2024 1.310 1.330 1.210 1.270 434,970 -0.06(-4.51%)
Jun 26, 2024 1.010 1.380 1.010 1.330 865,988 +0.31(+30.39%)
Jun 25, 2024 0.9600 1.040 0.9000 1.020 91,149 +0.08(+8.51%)
Jun 24, 2024 0.8300 0.9617 0.8300 0.9400 49,724 +0.15(+18.30%)
Jun 21, 2024 0.8000 0.8900 0.7946 0.7946 165,646 -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%)
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.