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 )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 1.380 1.380 1.300 1.310 2,097 -0.06(-4.38%)
Sep 30, 2024 1.320 1.370 1.211 1.370 21,083 +0.02(+1.48%)
Sep 27, 2024 1.290 1.355 1.260 1.350 20,614 +0.05(+3.85%)
Sep 26, 2024 1.230 1.324 1.230 1.300 40,243 -0.01(-0.76%)
Sep 25, 2024 1.380 1.440 1.270 1.310 8,359 -0.09(-6.43%)
Sep 24, 2024 1.390 1.410 1.350 1.400 30,531 +0.01(+0.72%)
Sep 23, 2024 1.470 1.500 1.350 1.390 70,889 -0.11(-7.33%)
Sep 20, 2024 1.420 1.550 1.420 1.500 171,765 +0.08(+5.63%)
Sep 19, 2024 1.410 1.450 1.400 1.420 16,770 +0.01(+0.71%)
Sep 18, 2024 1.370 1.430 1.370 1.410 19,058 +0.03(+2.17%)
Sep 17, 2024 1.450 1.480 1.316 1.380 34,655 -0.09(-6.12%)
Sep 16, 2024 1.510 1.510 1.460 1.470 15,530 -0.04(-2.65%)
Sep 13, 2024 1.470 1.530 1.410 1.510 104,984 +0.05(+3.42%)
Sep 12, 2024 1.470 1.500 1.450 1.460 22,861 -0.01(-0.68%)
Sep 11, 2024 1.390 1.470 1.330 1.470 44,579 +0.08(+5.76%)
Sep 10, 2024 1.365 1.394 1.337 1.390 5,067 -0.01(-0.71%)
Sep 09, 2024 1.370 1.410 1.332 1.400 88,245 +0.03(+2.19%)
Sep 06, 2024 1.280 1.370 1.255 1.370 19,702 +0.09(+7.03%)
Sep 05, 2024 1.280 1.300 1.242 1.280 5,567 +0.02(+1.59%)
Sep 04, 2024 1.300 1.300 1.240 1.260 6,972 -0.06(-4.55%)
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.