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

Alset Inc. - Common Stock (NQ: AEI )

1.060 -0.100 (-8.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.200 1.200 1.030 1.060 235,482 -0.10(-8.62%)
Feb 13, 2025 1.230 1.310 1.150 1.160 521,597 -0.05(-4.13%)
Feb 12, 2025 1.030 1.220 1.030 1.210 768,025 +0.24(+24.74%)
Feb 11, 2025 1.030 1.050 0.9600 0.9700 263,860 +0.02(+2.05%)
Feb 10, 2025 1.020 1.020 0.9324 0.9505 133,710 -0.07(-6.81%)
Feb 07, 2025 1.030 1.070 0.9532 1.020 299,302 +0.02(+2.00%)
Feb 06, 2025 0.9300 1.040 0.9100 1.000 407,840 +0.10(+10.67%)
Feb 05, 2025 0.8800 0.9212 0.8835 0.9036 172,946 +0.02(+2.28%)
Feb 04, 2025 0.8826 0.9100 0.8826 0.8835 100,483 +0.00(+0.10%)
Feb 03, 2025 0.8500 0.9000 0.8400 0.8826 208,064 +0.01(+0.87%)
Jan 31, 2025 0.8600 0.9000 0.8504 0.8750 436,797 -0.00(-0.23%)
Jan 30, 2025 0.8900 0.9299 0.8300 0.8770 197,520 +0.02(+1.80%)
Jan 29, 2025 0.9390 0.9390 0.8300 0.8615 203,223 -0.03(-3.29%)
Jan 28, 2025 0.9400 0.9400 0.8800 0.8908 74,209 -0.06(-5.93%)
Jan 27, 2025 0.9000 0.9500 0.8781 0.9470 234,681 +0.04(+4.99%)
Jan 24, 2025 0.8700 0.9350 0.8502 0.9020 196,678 +0.05(+5.63%)
Jan 23, 2025 0.8600 0.8700 0.8225 0.8539 88,974 +0.01(+0.81%)
Jan 22, 2025 0.8300 0.8649 0.8050 0.8470 235,021 +0.02(+2.05%)
Jan 21, 2025 0.8500 0.8600 0.7700 0.8300 112,170 +0.01(+1.15%)
Jan 17, 2025 0.8300 0.8695 0.7500 0.8206 583,880 -0.03(-3.45%)
Jan 16, 2025 0.9100 0.9100 0.8205 0.8499 81,751 -0.03(-3.43%)
Jan 15, 2025 0.8909 0.9219 0.8345 0.8801 239,765 +0.00(+0.01%)
Jan 14, 2025 0.8700 0.8905 0.8541 0.8800 161,082 +0.03(+3.03%)
Jan 13, 2025 0.9200 0.9206 0.8301 0.8541 252,068 -0.07(-7.66%)
Jan 10, 2025 0.9300 0.9600 0.9001 0.9250 183,757 +0.00(+0.00%)
Jan 08, 2025 1.000 1.026 0.9202 0.9250 261,307 -0.07(-7.50%)
Jan 07, 2025 1.120 1.120 0.9703 1.000 505,033 -0.10(-9.09%)
Jan 06, 2025 1.210 1.270 1.100 1.100 719,260 -0.08(-6.78%)
Jan 03, 2025 1.350 1.350 1.010 1.180 2,178,600 -0.20(-14.49%)
Jan 02, 2025 2.060 2.610 1.120 1.380 46,801,576 +0.36(+35.29%)
Dec 31, 2024 1.020 0 -0.24(-19.00%)
Dec 30, 2024 0.8600 1.650 0.8588 1.259 1,221,038 +0.42(+49.89%)
Dec 27, 2024 0.8600 0.9147 0.8101 0.8401 86,971 -0.08(-8.20%)
Dec 26, 2024 0.9100 0.9434 0.8974 0.9151 16,285 +0.01(+0.55%)
Dec 24, 2024 0.9500 0.9600 0.8900 0.9101 22,087 -0.02(-2.18%)
Dec 23, 2024 0.9600 0.9800 0.9200 0.9304 69,242 -0.07(-6.96%)
Dec 20, 2024 0.9800 1.030 0.9191 1.000 45,172 +0.07(+7.28%)
Dec 19, 2024 0.9500 0.9900 0.9202 0.9321 25,400 -0.00(-0.24%)
Dec 18, 2024 0.9200 0.9700 0.8842 0.9343 56,837 +0.01(+1.01%)
Dec 17, 2024 0.9500 0.9600 0.8605 0.9250 122,725 -0.15(-13.95%)
Dec 16, 2024 1.130 1.165 1.040 1.075 517,341 -0.05(-4.02%)
Dec 13, 2024 1.160 1.200 1.050 1.120 44,597 +0.04(+3.70%)
Dec 12, 2024 1.120 1.180 1.040 1.080 37,179 -0.04(-3.57%)
Dec 11, 2024 1.170 1.220 1.100 1.120 19,717 -0.01(-0.92%)
Dec 10, 2024 1.120 1.270 1.080 1.130 15,030 +0.01(+0.93%)
Dec 09, 2024 1.270 1.300 1.090 1.120 52,557 -0.10(-8.20%)
Dec 06, 2024 1.290 1.290 1.210 1.220 15,362 -0.05(-4.31%)
Dec 05, 2024 1.210 1.300 1.210 1.275 37,622 +0.06(+4.94%)
Dec 04, 2024 1.160 1.250 1.110 1.215 18,958 +0.02(+1.25%)
Dec 03, 2024 1.180 1.230 1.080 1.200 32,684 +0.02(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.