Skip to main content

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

0.7946 -0.0054 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.8000 0.8900 0.7946 0.7946 165,645 -0.01(-0.68%)
Jun 20, 2024 0.8000 0.8396 0.7800 0.8000 40,853 -0.03(-3.37%)
Jun 18, 2024 0.8600 0.9130 0.8016 0.8279 40,901 -0.02(-1.80%)
Jun 17, 2024 0.8010 0.8700 0.8000 0.8431 18,732 +0.03(+4.28%)
Jun 14, 2024 0.7900 0.8350 0.7800 0.8085 19,713 -0.01(-1.44%)
Jun 13, 2024 0.7800 0.8402 0.7800 0.8203 8,515 +0.02(+2.54%)
Jun 12, 2024 0.8000 0.8490 0.7800 0.8000 46,068 -0.03(-3.61%)
Jun 11, 2024 0.6600 0.8300 0.6600 0.8300 128,509 +0.14(+20.12%)
Jun 10, 2024 0.7100 0.7200 0.6600 0.6910 39,405 -0.01(-1.29%)
Jun 07, 2024 0.6900 0.7200 0.6840 0.7000 17,907 -0.02(-2.78%)
Jun 06, 2024 0.6800 0.7301 0.6800 0.7200 23,617 +0.04(+6.27%)
Jun 05, 2024 0.6600 0.7000 0.6600 0.6775 26,425 +0.01(+1.10%)
Jun 04, 2024 0.6900 0.7000 0.6616 0.6701 14,622 -0.03(-4.00%)
Jun 03, 2024 0.6700 0.6980 0.6601 0.6980 16,445 +0.01(+1.90%)
May 31, 2024 0.6900 0.7400 0.6850 0.6850 17,511 -0.01(-2.14%)
May 30, 2024 0.7160 0.7390 0.6803 0.7000 8,111 -0.03(-3.45%)
May 29, 2024 0.7000 0.7250 0.6659 0.7250 13,239 -0.00(-0.55%)
May 28, 2024 0.7177 0.7350 0.6600 0.7290 16,531 -0.01(-1.47%)
May 24, 2024 0.7048 0.7400 0.6150 0.7399 103,877 +0.03(+4.20%)
May 23, 2024 0.7420 0.7595 0.6100 0.7101 18,351 -0.05(-5.98%)
May 22, 2024 0.7650 0.8000 0.7400 0.7553 37,319 +0.01(+1.37%)
May 21, 2024 0.7600 0.8100 0.7400 0.7451 106,241 -0.02(-3.23%)
May 20, 2024 0.7700 0.7958 0.7500 0.7700 63,533 +0.00(+0.00%)
May 17, 2024 0.7700 0.7999 0.7508 0.7700 10,136 -0.01(-1.29%)
May 16, 2024 0.7950 0.8000 0.7750 0.7801 21,752 -0.01(-0.70%)
May 15, 2024 0.7600 0.8000 0.7600 0.7856 13,442 +0.01(+1.04%)
May 14, 2024 0.7700 0.7900 0.7600 0.7775 18,374 -0.01(-1.61%)
May 13, 2024 0.7999 0.8000 0.7855 0.7902 10,403 -0.00(-0.62%)
May 10, 2024 0.8100 0.8200 0.7855 0.7951 9,006 +0.01(+1.24%)
May 09, 2024 0.8250 0.8500 0.7854 0.7854 26,511 -0.04(-4.34%)
May 08, 2024 0.8210 0.8500 0.8210 0.8210 3,791 +0.00(+0.00%)
May 07, 2024 0.8210 0.8605 0.8210 0.8210 7,735 -0.00(-0.12%)
May 06, 2024 0.8150 0.8500 0.8150 0.8220 13,909 +0.01(+0.85%)
May 03, 2024 0.8075 0.8390 0.8075 0.8151 6,914 -0.00(-0.32%)
May 02, 2024 0.8075 0.8450 0.8075 0.8177 8,207 -0.03(-3.23%)
May 01, 2024 0.8490 0.8500 0.8001 0.8450 3,777 -0.01(-0.59%)
Apr 30, 2024 0.8200 0.8500 0.7900 0.8500 41,883 +0.04(+4.94%)
Apr 29, 2024 0.8200 0.8200 0.7901 0.8100 17,886 +0.01(+0.63%)
Apr 26, 2024 0.8100 0.8300 0.7924 0.8049 15,556 -0.01(-0.98%)
Apr 25, 2024 0.8100 0.8159 0.8002 0.8129 7,134 -0.01(-1.45%)
Apr 24, 2024 0.8470 0.8470 0.8022 0.8249 16,616 -0.03(-3.97%)
Apr 23, 2024 0.8141 0.8600 0.8141 0.8590 7,964 +0.04(+5.52%)
Apr 22, 2024 0.9900 0.9900 0.8113 0.8141 24,956 -0.01(-1.32%)
Apr 19, 2024 0.7820 0.8663 0.7820 0.8250 13,537 +0.03(+4.40%)
Apr 18, 2024 0.8400 0.8400 0.7800 0.7902 35,656 -0.05(-5.93%)
Apr 17, 2024 0.8900 0.8900 0.8322 0.8400 36,704 -0.10(-10.64%)
Apr 16, 2024 0.8900 0.9400 0.8800 0.9400 7,921 +0.05(+5.62%)
Apr 15, 2024 0.9200 0.9200 0.8800 0.8900 24,833 -0.02(-2.22%)
Apr 12, 2024 0.9101 0.9400 0.9101 0.9102 7,600 -0.01(-1.07%)
Apr 11, 2024 0.9600 0.9600 0.9200 0.9200 12,406 -0.03(-3.16%)
Apr 10, 2024 0.9600 0.9799 0.9500 0.9500 12,307 -0.01(-1.04%)
Apr 09, 2024 0.9600 0.9600 0.9600 0.9600 1,420 -0.01(-1.03%)
Apr 08, 2024 0.9600 0.9850 0.9600 0.9700 5,767 +0.01(+1.04%)
Apr 05, 2024 0.9700 0.9800 0.9300 0.9600 10,390 -0.02(-2.04%)
Apr 04, 2024 0.9300 0.9930 0.9201 0.9800 28,270 +0.05(+5.93%)
Apr 03, 2024 0.9200 0.9600 0.9200 0.9251 13,747 +0.01(+1.57%)
Apr 02, 2024 0.9000 0.9600 0.9000 0.9108 44,539 +0.01(+1.48%)
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.