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

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

0.8550 +0.0150 (+1.79%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 12, 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 (%)
Dec 11, 2024 0.8648 0.9000 0.8316 0.8400 17,322 -0.06(-6.67%)
Dec 10, 2024 0.8500 0.9200 0.8500 0.9000 28,438 +0.02(+1.69%)
Dec 09, 2024 0.8718 0.9000 0.8538 0.8850 16,138 +0.01(+0.98%)
Dec 06, 2024 0.9000 0.9700 0.8590 0.8764 27,755 -0.00(-0.41%)
Dec 05, 2024 0.9400 0.9400 0.8700 0.8800 33,121 -0.06(-6.38%)
Dec 04, 2024 0.9700 1.025 0.9300 0.9400 31,833 -0.05(-5.05%)
Dec 03, 2024 1.050 1.050 0.9700 0.9900 13,410 -0.02(-1.98%)
Dec 02, 2024 1.010 1.047 1.000 1.010 35,832 +0.00(+0.00%)
Nov 29, 2024 1.030 1.030 1.000 1.010 8,808 +0.00(+0.00%)
Nov 27, 2024 1.000 1.035 1.000 1.010 8,489 -0.01(-0.98%)
Nov 26, 2024 1.040 1.076 1.000 1.020 11,618 -0.01(-0.97%)
Nov 25, 2024 1.000 1.080 1.000 1.030 19,266 +0.02(+1.98%)
Nov 22, 2024 1.040 1.100 1.000 1.010 28,816 -0.03(-2.88%)
Nov 21, 2024 1.030 1.100 1.030 1.040 15,961 -0.01(-0.95%)
Nov 20, 2024 1.050 1.080 1.020 1.050 21,653 +0.00(+0.00%)
Nov 19, 2024 1.080 1.120 1.050 1.050 14,819 -0.04(-3.67%)
Nov 18, 2024 1.120 1.143 1.090 1.090 21,120 -0.04(-3.96%)
Nov 15, 2024 1.100 1.180 1.100 1.135 18,252 +0.01(+0.89%)
Nov 14, 2024 1.140 1.170 1.110 1.125 34,085 -0.02(-2.17%)
Nov 13, 2024 1.220 1.220 1.150 1.150 19,921 -0.09(-7.26%)
Nov 12, 2024 1.240 1.250 1.220 1.240 21,375 +0.00(+0.00%)
Nov 11, 2024 1.200 1.240 1.160 1.240 42,217 +0.04(+3.33%)
Nov 08, 2024 1.160 1.250 1.160 1.200 55,660 +0.05(+4.35%)
Nov 07, 2024 1.160 1.190 1.150 1.150 28,264 +0.00(+0.00%)
Nov 06, 2024 1.130 1.239 1.130 1.150 47,575 +0.01(+0.88%)
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%)
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.