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

Alset Inc (NQ: AEI )

0.5152 -0.0390 (-7.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Oct 31, 2022 4.400 4.400 4.000 4.010 25,607 -0.13(-3.23%)
Oct 28, 2022 4.300 4.400 4.048 4.144 14,980 -0.01(-0.29%)
Oct 27, 2022 4.136 4.300 4.108 4.156 9,490 +0.02(+0.48%)
Oct 26, 2022 4.200 4.300 4.040 4.136 18,380 -0.06(-1.38%)
Oct 25, 2022 4.310 4.396 4.020 4.194 23,885 -0.12(-2.69%)
Oct 24, 2022 4.400 4.456 3.958 4.310 27,211 -0.21(-4.65%)
Oct 21, 2022 4.520 4.800 4.340 4.520 15,908 +0.06(+1.44%)
Oct 20, 2022 4.244 4.600 4.220 4.456 15,605 +0.06(+1.27%)
Oct 19, 2022 4.600 4.800 4.242 4.400 41,656 -0.08(-1.79%)
Oct 18, 2022 4.400 4.664 4.200 4.480 37,150 +0.08(+1.82%)
Oct 17, 2022 4.060 4.596 4.022 4.400 11,400 -0.06(-1.30%)
Oct 14, 2022 4.490 4.698 4.318 4.458 23,298 +0.06(+1.32%)
Oct 13, 2022 4.430 4.430 4.124 4.400 10,728 -0.09(-2.00%)
Oct 12, 2022 4.400 4.490 4.208 4.490 12,394 +0.13(+2.98%)
Oct 11, 2022 4.300 4.490 4.020 4.360 22,851 -0.08(-1.76%)
Oct 10, 2022 4.456 4.456 4.100 4.438 11,688 +0.13(+2.97%)
Oct 07, 2022 4.536 4.658 4.300 4.310 24,711 -0.23(-5.11%)
Oct 06, 2022 4.600 4.600 4.200 4.542 16,654 +0.10(+2.21%)
Oct 05, 2022 4.600 4.700 4.220 4.444 35,050 -0.32(-6.64%)
Oct 04, 2022 5.400 5.586 4.620 4.760 137,769 +0.12(+2.50%)
Oct 03, 2022 5.000 5.466 4.400 4.644 41,055 -0.48(-9.37%)
Sep 30, 2022 3.886 5.600 3.884 5.124 182,161 +1.21(+30.85%)
Sep 29, 2022 4.180 4.180 3.700 3.916 16,112 -0.08(-2.05%)
Sep 28, 2022 3.800 4.200 3.800 3.998 29,984 +0.23(+6.10%)
Sep 27, 2022 3.800 4.200 3.720 3.768 27,340 -0.08(-2.08%)
Sep 26, 2022 4.000 4.298 3.820 3.848 16,170 -0.06(-1.48%)
Sep 23, 2022 4.000 4.440 3.902 3.906 24,148 -0.12(-2.98%)
Sep 22, 2022 4.600 4.600 3.900 4.026 40,664 -0.31(-7.11%)
Sep 21, 2022 4.200 4.404 4.108 4.334 11,298 +0.09(+2.07%)
Sep 20, 2022 4.424 4.712 4.100 4.246 29,010 -0.34(-7.41%)
Sep 19, 2022 4.600 5.000 4.420 4.586 35,553 -0.32(-6.52%)
Sep 16, 2022 5.202 5.250 4.620 4.906 106,301 -0.37(-7.08%)
Sep 15, 2022 5.236 5.354 5.200 5.280 13,102 +0.08(+1.54%)
Sep 14, 2022 5.256 5.494 5.200 5.200 11,560 -0.15(-2.77%)
Sep 13, 2022 5.396 5.466 5.150 5.348 36,942 -0.25(-4.47%)
Sep 12, 2022 5.600 5.800 5.200 5.598 38,274 +0.23(+4.25%)
Sep 09, 2022 5.486 5.486 5.226 5.370 19,271 +0.07(+1.28%)
Sep 08, 2022 5.516 5.516 5.178 5.302 11,295 -0.09(-1.63%)
Sep 07, 2022 5.618 5.618 5.204 5.390 20,150 +0.19(+3.65%)
Sep 06, 2022 5.420 5.436 5.100 5.200 21,164 -0.08(-1.44%)
Sep 02, 2022 5.540 5.540 5.104 5.276 14,447 -0.12(-2.30%)
Sep 01, 2022 5.300 5.598 5.120 5.400 31,684 +0.00(+0.00%)
Aug 31, 2022 5.400 5.596 5.198 5.400 20,961 +0.11(+2.16%)
Aug 30, 2022 5.600 5.798 5.240 5.286 29,137 -0.25(-4.48%)
Aug 29, 2022 5.582 5.860 5.424 5.534 22,341 -0.15(-2.57%)
Aug 26, 2022 6.000 6.176 5.600 5.680 28,320 -0.48(-7.85%)
Aug 25, 2022 5.800 6.240 5.800 6.164 34,372 +0.26(+4.37%)
Aug 24, 2022 5.912 6.000 5.900 5.906 7,023 +0.13(+2.18%)
Aug 23, 2022 5.800 6.016 5.700 5.780 18,705 +0.08(+1.40%)
Aug 22, 2022 6.000 6.064 5.620 5.700 29,649 -0.30(-5.03%)
Aug 19, 2022 6.400 6.400 5.924 6.002 25,934 -0.20(-3.29%)
Aug 18, 2022 6.660 6.660 5.924 6.206 47,258 -0.53(-7.90%)
Aug 17, 2022 7.000 6.990 6.602 6.738 25,751 -0.42(-5.84%)
Aug 16, 2022 7.200 7.600 6.800 7.156 22,805 +0.13(+1.85%)
Aug 15, 2022 7.200 7.190 6.800 7.026 25,660 -0.16(-2.28%)
Aug 12, 2022 7.386 7.482 7.000 7.190 21,568 +0.09(+1.24%)
Aug 11, 2022 7.400 7.540 7.004 7.102 31,027 +0.23(+3.38%)
Aug 10, 2022 6.972 7.300 6.754 6.870 20,716 +0.01(+0.15%)
Aug 09, 2022 7.300 7.320 6.600 6.860 32,323 -0.63(-8.46%)
Aug 08, 2022 6.200 7.750 6.200 7.494 124,332 +1.21(+19.33%)
Aug 05, 2022 6.200 6.482 5.900 6.280 35,430 +0.03(+0.48%)
Aug 04, 2022 6.600 6.600 6.116 6.250 25,154 -0.16(-2.44%)
Aug 03, 2022 6.400 6.800 6.106 6.406 32,832 -0.07(-1.14%)
Aug 02, 2022 5.600 6.600 5.400 6.480 51,031 +0.80(+14.08%)
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.