Skip to main content

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

0.7250 -0.0040 (-0.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.9800 0.9800 0.8975 0.8975 66,240 -0.11(-11.14%)
Mar 28, 2024 1.060 1.150 1.010 1.010 40,746 -0.06(-5.61%)
Mar 27, 2024 0.9400 1.100 0.9400 1.070 160,782 +0.15(+16.18%)
Mar 26, 2024 0.9100 0.9600 0.9100 0.9210 12,393 -0.01(-0.97%)
Mar 25, 2024 0.9300 0.9419 0.9075 0.9300 30,431 -0.01(-0.86%)
Mar 22, 2024 0.9201 0.9456 0.9201 0.9381 12,327 +0.03(+3.05%)
Mar 21, 2024 0.9400 0.9499 0.9100 0.9103 15,140 +0.00(+0.03%)
Mar 20, 2024 0.9100 0.9377 0.9020 0.9100 17,419 -0.03(-2.67%)
Mar 19, 2024 0.9300 0.9494 0.8975 0.9350 37,865 -0.02(-1.61%)
Mar 18, 2024 0.9200 0.9600 0.9094 0.9503 47,953 -0.01(-1.01%)
Mar 15, 2024 0.9379 0.9600 0.9080 0.9600 9,098 +0.02(+2.13%)
Mar 14, 2024 0.9400 0.9500 0.8925 0.9400 15,040 -0.02(-2.08%)
Mar 13, 2024 0.9400 0.9700 0.9400 0.9600 31,857 +0.02(+2.13%)
Mar 12, 2024 0.9400 0.9800 0.9299 0.9400 19,534 -0.02(-2.08%)
Mar 11, 2024 0.9300 1.000 0.9300 0.9600 30,062 +0.02(+2.13%)
Mar 08, 2024 0.9500 0.9600 0.9010 0.9400 17,472 +0.00(+0.00%)
Mar 07, 2024 0.9000 0.9900 0.9000 0.9400 56,683 +0.03(+3.24%)
Mar 06, 2024 0.9002 0.9200 0.8850 0.9105 25,839 -0.01(-1.03%)
Mar 05, 2024 0.9400 0.9400 0.8900 0.9200 44,374 -0.01(-0.74%)
Mar 04, 2024 0.8900 0.9400 0.8900 0.9269 35,302 +0.03(+2.98%)
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.