Skip to main content

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

0.4022 -0.0129 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.4390 0.4390 0.4000 0.4022 119,049 -0.01(-3.11%)
Apr 11, 2024 0.4336 0.4390 0.4127 0.4151 86,448 -0.01(-2.17%)
Apr 10, 2024 0.4243 0.4243 0.4140 0.4243 122,145 +0.01(+2.94%)
Apr 09, 2024 0.4000 0.4395 0.4000 0.4122 166,326 +0.02(+5.64%)
Apr 08, 2024 0.4300 0.4530 0.3900 0.3902 335,026 -0.02(-5.52%)
Apr 05, 2024 0.4258 0.4650 0.3751 0.4130 299,882 -0.02(-4.40%)
Apr 04, 2024 0.4863 0.5320 0.4000 0.4320 514,183 -0.07(-13.25%)
Apr 03, 2024 0.6201 0.6800 0.4863 0.4980 323,886 -0.13(-21.20%)
Apr 02, 2024 0.6600 0.6800 0.6000 0.6320 228,051 -0.05(-7.20%)
Apr 01, 2024 0.7300 0.7338 0.6750 0.6810 111,894 -0.03(-4.35%)
Mar 28, 2024 0.7178 0.7396 0.6605 0.7120 105,080 -0.03(-3.78%)
Mar 27, 2024 0.6900 0.7400 0.6487 0.7400 460,195 +0.08(+12.04%)
Mar 26, 2024 0.7049 0.7400 0.6504 0.6605 145,021 -0.10(-12.86%)
Mar 25, 2024 0.6198 0.7900 0.6021 0.7580 678,140 +0.08(+12.13%)
Mar 22, 2024 0.6000 0.7390 0.5900 0.6760 1,210,114 +0.03(+4.81%)
Mar 21, 2024 0.8100 0.8500 0.6077 0.6450 27,123,996 +0.14(+27.72%)
Mar 20, 2024 0.5011 0.5300 0.5000 0.5050 43,312 -0.02(-3.00%)
Mar 19, 2024 0.5130 0.5372 0.4920 0.5206 35,071 +0.01(+1.74%)
Mar 18, 2024 0.5380 0.5600 0.5097 0.5117 82,631 -0.00(-0.79%)
Mar 15, 2024 0.5495 0.5795 0.5158 0.5158 93,903 -0.04(-7.73%)
Mar 14, 2024 0.5614 0.5668 0.5200 0.5590 72,513 +0.02(+3.48%)
Mar 13, 2024 0.5600 0.5800 0.5402 0.5402 44,875 -0.01(-1.80%)
Mar 12, 2024 0.5761 0.5861 0.5470 0.5501 95,833 -0.02(-4.00%)
Mar 11, 2024 0.5626 0.5881 0.5400 0.5730 81,078 -0.01(-1.21%)
Mar 08, 2024 0.6000 0.6038 0.5468 0.5800 111,250 -0.02(-3.49%)
Mar 07, 2024 0.5800 0.6455 0.5540 0.6010 329,228 +0.02(+3.62%)
Mar 06, 2024 0.5500 0.5800 0.5410 0.5800 55,590 +0.02(+3.57%)
Mar 05, 2024 0.6100 0.6121 0.5310 0.5600 141,840 -0.04(-6.51%)
Mar 04, 2024 0.5399 0.6200 0.5202 0.5990 333,603 +0.07(+13.99%)
Mar 01, 2024 0.5090 0.5400 0.4800 0.5255 66,147 +0.00(+0.38%)
Feb 29, 2024 0.4910 0.5275 0.4900 0.5235 12,961 +0.02(+3.11%)
Feb 28, 2024 0.5122 0.5360 0.4900 0.5077 48,056 -0.02(-3.84%)
Feb 27, 2024 0.5000 0.5284 0.4860 0.5280 98,312 +0.02(+3.59%)
Feb 26, 2024 0.4966 0.5338 0.4966 0.5097 38,029 +0.01(+1.98%)
Feb 23, 2024 0.5100 0.5200 0.4703 0.4998 68,534 +0.01(+2.84%)
Feb 22, 2024 0.5100 0.5743 0.4800 0.4860 84,720 -0.02(-3.49%)
Feb 21, 2024 0.5300 0.5800 0.5018 0.5036 218,299 -0.02(-4.68%)
Feb 20, 2024 0.5274 0.5600 0.5000 0.5283 73,682 -0.04(-6.41%)
Feb 16, 2024 0.5566 0.5700 0.5200 0.5645 134,969 +0.01(+0.98%)
Feb 15, 2024 0.5121 0.5593 0.4994 0.5590 100,870 +0.06(+11.93%)
Feb 14, 2024 0.4800 0.5250 0.4702 0.4994 107,276 +0.02(+5.11%)
Feb 13, 2024 0.5000 0.5130 0.4605 0.4751 152,174 -0.03(-6.84%)
Feb 12, 2024 0.5500 0.5621 0.5040 0.5100 229,001 -0.07(-11.32%)
Feb 09, 2024 0.5200 0.6112 0.5102 0.5751 386,679 +0.04(+7.90%)
Feb 08, 2024 0.5900 0.5939 0.5130 0.5330 244,303 -0.07(-11.17%)
Feb 07, 2024 0.6800 0.6995 0.5400 0.6000 818,872 -0.17(-21.97%)
Feb 06, 2024 0.7800 0.8600 0.6278 0.7689 1,409,691 -0.05(-6.23%)
Feb 05, 2024 0.7921 0.8700 0.7251 0.8200 1,701,239 +0.10(+13.87%)
Feb 02, 2024 0.6400 0.8200 0.6200 0.7201 4,792,899 +0.10(+16.15%)
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.