Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alset Inc (NQ: AEI )

0.5900 -0.0090 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 5.800 5.974 5.660 5.878 27,575 +0.08(+1.31%)
Jun 29, 2022 6.328 6.328 5.700 5.802 38,253 -0.35(-5.66%)
Jun 28, 2022 6.600 6.600 6.100 6.150 26,588 -0.25(-3.91%)
Jun 27, 2022 6.410 6.600 6.022 6.400 36,012 +0.29(+4.75%)
Jun 24, 2022 6.014 6.560 6.014 6.110 50,349 +0.12(+2.04%)
Jun 23, 2022 6.000 6.176 5.740 5.988 70,566 +0.19(+3.24%)
Jun 22, 2022 5.954 6.258 5.600 5.800 81,830 -0.19(-3.20%)
Jun 21, 2022 6.060 6.500 5.820 5.992 76,537 +0.17(+2.96%)
Jun 17, 2022 6.200 6.358 5.820 5.820 45,525 -0.18(-3.00%)
Jun 16, 2022 6.000 6.358 6.000 6.000 56,331 -0.08(-1.25%)
Jun 15, 2022 6.200 6.388 6.076 6.076 42,582 +0.01(+0.20%)
Jun 14, 2022 6.300 6.488 6.020 6.064 50,130 -0.49(-7.53%)
Jun 13, 2022 6.600 6.776 6.300 6.558 37,200 -0.77(-10.48%)
Jun 10, 2022 7.576 7.600 7.220 7.326 27,855 -0.27(-3.58%)
Jun 09, 2022 7.672 8.196 7.018 7.598 114,093 +0.10(+1.33%)
Jun 08, 2022 7.368 7.844 7.200 7.498 41,293 +0.13(+1.76%)
Jun 07, 2022 6.906 7.462 6.650 7.368 49,035 +0.37(+5.29%)
Jun 06, 2022 6.800 7.400 6.800 6.998 38,454 +0.16(+2.31%)
Jun 03, 2022 6.864 7.144 6.610 6.840 40,178 +0.09(+1.33%)
Jun 02, 2022 6.660 7.400 6.600 6.750 33,094 -0.13(-1.89%)
Jun 01, 2022 6.800 7.434 6.600 6.880 35,114 -0.14(-1.99%)
May 31, 2022 7.600 7.738 7.000 7.020 75,051 -0.56(-7.39%)
May 27, 2022 7.000 7.580 6.800 7.580 52,669 +0.77(+11.34%)
May 26, 2022 6.400 7.202 6.300 6.808 69,815 +0.61(+9.77%)
May 25, 2022 6.096 6.300 6.046 6.202 32,473 +0.35(+6.02%)
May 24, 2022 6.282 6.300 5.792 5.850 69,085 -0.51(-8.02%)
May 23, 2022 6.230 6.588 6.048 6.360 47,134 +0.04(+0.63%)
May 20, 2022 6.304 6.684 5.880 6.320 73,859 -0.41(-6.09%)
May 19, 2022 6.200 6.998 6.140 6.730 95,799 -0.07(-1.03%)
May 18, 2022 7.200 7.200 6.622 6.800 57,128 -0.33(-4.60%)
May 17, 2022 7.246 7.360 6.902 7.128 37,007 +0.28(+4.15%)
May 16, 2022 7.124 7.202 6.794 6.844 27,770 -0.16(-2.26%)
May 13, 2022 7.000 7.300 6.702 7.002 61,128 +0.74(+11.85%)
May 12, 2022 5.360 6.500 5.360 6.260 75,604 +0.26(+4.30%)
May 11, 2022 6.648 6.648 5.928 6.002 71,827 -0.66(-9.93%)
May 10, 2022 6.600 6.900 6.302 6.664 79,453 +0.06(+0.97%)
May 09, 2022 7.248 7.250 6.532 6.600 112,600 -0.85(-11.41%)
May 06, 2022 7.600 7.800 7.280 7.450 48,869 -0.11(-1.40%)
May 05, 2022 8.200 8.378 7.400 7.556 95,903 -0.94(-11.08%)
May 04, 2022 8.800 8.800 8.002 8.498 48,792 -0.15(-1.69%)
May 03, 2022 7.714 8.800 7.600 8.644 91,463 +1.04(+13.74%)
May 02, 2022 8.572 8.572 7.316 7.600 129,819 -0.61(-7.45%)
Apr 29, 2022 8.200 8.752 8.160 8.212 85,616 -0.19(-2.24%)
Apr 28, 2022 9.306 9.306 8.080 8.400 146,621 -0.68(-7.49%)
Apr 27, 2022 9.300 9.656 8.880 9.080 119,513 -0.31(-3.34%)
Apr 26, 2022 9.628 10.88 9.300 9.394 364,392 -0.51(-5.11%)
Apr 25, 2022 9.232 10.38 9.020 9.900 150,109 +0.31(+3.23%)
Apr 22, 2022 10.00 10.20 9.402 9.590 104,523 -0.42(-4.16%)
Apr 21, 2022 10.46 10.78 9.680 10.01 186,670 -0.01(-0.14%)
Apr 20, 2022 11.55 11.55 10.00 10.02 197,179 -1.25(-11.06%)
Apr 19, 2022 10.59 11.40 10.30 11.27 175,481 +0.47(+4.31%)
Apr 18, 2022 11.60 11.75 10.26 10.80 299,806 -1.20(-10.00%)
Apr 14, 2022 12.77 12.90 11.87 12.00 194,779 -0.73(-5.70%)
Apr 13, 2022 12.60 13.15 11.86 12.73 319,181 +0.73(+6.05%)
Apr 12, 2022 12.80 13.38 11.62 12.00 575,719 -3.88(-24.43%)
Apr 11, 2022 15.21 17.40 14.30 15.88 841,493 +1.01(+6.81%)
Apr 08, 2022 17.60 18.57 14.20 14.87 1,267,524 -2.01(-11.92%)
Apr 07, 2022 13.40 17.16 12.20 16.88 2,209,073 +3.19(+23.27%)
Apr 06, 2022 11.80 13.81 11.46 13.69 1,710,197 +2.68(+24.31%)
Apr 05, 2022 11.00 11.17 10.70 11.02 433,767 -0.18(-1.61%)
Apr 04, 2022 10.18 11.97 9.622 11.20 597,000 +1.18(+11.78%)
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.