Skip to main content

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

1.460 -0.130 (-8.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.550 1.600 1.430 1.460 39,560 -0.13(-8.18%)
Jul 23, 2024 1.740 1.755 1.530 1.590 137,349 -0.19(-10.67%)
Jul 22, 2024 1.830 1.920 1.730 1.780 105,382 -0.11(-5.82%)
Jul 19, 2024 1.790 2.040 1.790 1.890 353,436 +0.11(+6.18%)
Jul 18, 2024 1.770 2.040 1.750 1.780 754,220 -0.08(-4.30%)
Jul 17, 2024 1.930 2.040 1.680 1.860 8,792,384 +0.29(+18.47%)
Jul 16, 2024 1.540 1.570 1.460 1.570 661,106 +0.01(+0.64%)
Jul 15, 2024 1.630 1.630 1.490 1.560 16,784 -0.02(-1.58%)
Jul 12, 2024 1.720 1.720 1.550 1.585 26,661 -0.04(-2.16%)
Jul 11, 2024 1.890 2.000 1.500 1.620 94,980 -0.46(-22.12%)
Jul 10, 2024 1.630 2.150 1.550 2.080 599,006 +0.42(+25.66%)
Jul 09, 2024 1.470 1.710 1.470 1.655 153,919 +0.20(+13.38%)
Jul 08, 2024 1.300 1.552 1.250 1.460 97,741 +0.17(+13.18%)
Jul 05, 2024 1.400 1.420 1.280 1.290 81,020 -0.15(-10.42%)
Jul 03, 2024 1.660 1.690 1.360 1.440 108,618 -0.19(-11.66%)
Jul 02, 2024 1.600 1.840 1.500 1.630 180,728 +1.31(+406.68%)
Jul 01, 2024 0.3640 0.3640 0.3200 0.3217 584,414 -0.05(-14.44%)
Jun 28, 2024 0.3500 0.3798 0.3044 0.3760 479,051 +0.01(+2.17%)
Jun 27, 2024 0.3600 0.3850 0.3600 0.3680 39,504 -0.00(-1.15%)
Jun 26, 2024 0.4000 0.4000 0.3606 0.3723 73,816 -0.01(-2.03%)
Jun 25, 2024 0.3700 0.3900 0.3606 0.3800 94,069 +0.01(+3.23%)
Jun 24, 2024 0.3990 0.3990 0.3611 0.3681 190,666 -0.01(-3.13%)
Jun 21, 2024 0.3800 0.3970 0.3714 0.3800 105,238 -0.01(-1.45%)
Jun 20, 2024 0.4035 0.4190 0.3855 0.3856 124,624 -0.01(-3.60%)
Jun 18, 2024 0.4076 0.4099 0.3800 0.4000 93,703 -0.03(-6.52%)
Jun 17, 2024 0.4355 0.4480 0.3801 0.4279 98,862 -0.02(-4.70%)
Jun 14, 2024 0.3910 0.4653 0.3900 0.4490 194,894 +0.05(+13.56%)
Jun 13, 2024 0.4200 0.4400 0.3908 0.3954 321,008 -0.04(-9.58%)
Jun 12, 2024 0.4674 0.4950 0.4299 0.4373 65,403 -0.02(-4.93%)
Jun 11, 2024 0.4700 0.4750 0.4261 0.4600 144,041 -0.02(-4.37%)
Jun 10, 2024 0.5150 0.5399 0.4700 0.4810 105,536 -0.02(-4.07%)
Jun 07, 2024 0.4586 0.5660 0.4586 0.5014 837,786 +0.01(+2.12%)
Jun 06, 2024 0.4761 0.5300 0.4132 0.4910 1,132,921 -0.06(-10.25%)
Jun 05, 2024 0.4000 0.6210 0.3800 0.5471 4,609,552 +0.11(+25.45%)
Jun 04, 2024 0.4460 0.4600 0.3900 0.4361 205,093 -0.03(-7.19%)
Jun 03, 2024 0.4454 0.4789 0.3725 0.4699 457,740 -0.05(-9.79%)
May 31, 2024 0.5998 0.6200 0.5010 0.5209 2,515,074 +0.02(+4.77%)
May 30, 2024 0.5600 0.5800 0.4720 0.4972 473,843 -0.04(-7.17%)
May 29, 2024 0.4590 0.5500 0.4200 0.5356 1,086,048 +0.08(+18.50%)
May 28, 2024 0.4440 0.4800 0.4365 0.4520 122,841 +0.00(+0.47%)
May 24, 2024 0.4300 0.4499 0.4010 0.4499 147,887 +0.02(+5.24%)
May 23, 2024 0.4438 0.4438 0.3876 0.4275 167,579 -0.02(-5.00%)
May 22, 2024 0.3550 0.4600 0.3550 0.4500 537,178 +0.08(+22.12%)
May 21, 2024 0.3840 0.3840 0.3523 0.3685 60,401 -0.00(-0.38%)
May 20, 2024 0.3870 0.3870 0.3608 0.3699 56,292 +0.01(+1.76%)
May 17, 2024 0.3700 0.3885 0.3622 0.3635 50,794 -0.01(-2.10%)
May 16, 2024 0.3600 0.3885 0.3600 0.3713 24,136 -0.01(-2.26%)
May 15, 2024 0.3796 0.3817 0.3701 0.3799 32,288 +0.01(+2.68%)
May 14, 2024 0.3802 0.3991 0.3612 0.3700 49,739 -0.01(-2.61%)
May 13, 2024 0.3700 0.3900 0.3650 0.3799 82,722 +0.01(+2.65%)
May 10, 2024 0.3880 0.3880 0.3700 0.3701 49,902 -0.01(-2.58%)
May 09, 2024 0.3711 0.3977 0.3700 0.3799 39,606 -0.00(-0.03%)
May 08, 2024 0.3760 0.3898 0.3700 0.3800 17,753 +0.00(+0.00%)
May 07, 2024 0.3890 0.3890 0.3750 0.3800 22,293 +0.01(+2.01%)
May 06, 2024 0.3950 0.3989 0.3687 0.3725 78,942 -0.02(-4.90%)
May 03, 2024 0.3800 0.4010 0.3696 0.3917 67,195 +0.02(+5.84%)
May 02, 2024 0.3909 0.3909 0.3603 0.3701 72,335 -0.00(-1.28%)
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.