Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Esports Entertainment Inc (NQ: AESE )

1.390 UNCHANGED
Last Price Updated: 3:56 PM EST, Nov 30, 2022 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 (%)
Dec 31, 2020 1.580 1.580 1.580 1,229,793 +0.01(+0.64%)
Dec 30, 2020 1.680 1.690 1.540 1.570 1,229,793 -0.11(-6.55%)
Dec 29, 2020 1.770 1.820 1.630 1.680 982,417 -0.10(-5.62%)
Dec 28, 2020 1.910 1.930 1.700 1.780 2,020,847 -0.11(-5.82%)
Dec 24, 2020 1.700 1.940 1.620 1.890 3,704,500 +0.23(+13.86%)
Dec 23, 2020 1.530 1.670 1.450 1.660 2,266,136 +0.12(+7.79%)
Dec 22, 2020 1.580 1.600 1.450 1.540 1,999,029 +0.02(+1.32%)
Dec 21, 2020 1.400 1.600 1.350 1.520 2,155,997 +0.06(+4.11%)
Dec 18, 2020 1.500 1.530 1.390 1.460 1,480,200 -0.02(-1.35%)
Dec 17, 2020 1.550 1.600 1.470 1.480 2,004,715 -0.12(-7.50%)
Dec 16, 2020 1.700 1.700 1.410 1.600 4,616,401 -0.04(-2.44%)
Dec 15, 2020 1.530 1.700 1.450 1.640 3,661,634 +0.13(+8.61%)
Dec 14, 2020 1.430 1.520 1.340 1.510 2,617,193 +0.07(+4.86%)
Dec 11, 2020 1.330 1.490 1.230 1.440 6,472,800 +0.23(+19.01%)
Dec 10, 2020 1.170 1.210 1.100 1.210 2,261,734 -0.01(-0.82%)
Dec 09, 2020 1.190 1.300 1.120 1.220 4,428,240 +0.05(+4.27%)
Dec 08, 2020 1.040 1.200 1.020 1.170 3,599,018 +0.14(+13.59%)
Dec 07, 2020 1.080 1.080 1.020 1.030 1,122,532 -0.03(-2.83%)
Dec 04, 2020 1.070 1.090 1.020 1.060 762,100 +0.00(+0.00%)
Dec 03, 2020 1.000 1.110 0.9900 1.060 2,819,541 +0.06(+6.00%)
Dec 02, 2020 1.010 1.020 0.9700 1.000 503,486 -0.04(-3.85%)
Dec 01, 2020 1.040 1.050 1.010 1.040 659,670 +0.01(+0.97%)
Nov 30, 2020 1.070 1.090 1.000 1.030 960,364 -0.03(-2.83%)
Nov 27, 2020 1.040 1.080 1.000 1.060 1,380,000 +0.06(+6.00%)
Nov 25, 2020 1.000 1.020 0.9650 1.000 683,300 +0.02(+1.53%)
Nov 24, 2020 1.020 1.020 0.9500 0.9849 486,581 -0.01(-0.52%)
Nov 23, 2020 0.9900 1.040 0.9600 0.9900 1,190,533 +0.03(+3.02%)
Nov 20, 2020 0.9800 0.9900 0.9210 0.9610 666,900 +0.01(+0.52%)
Nov 19, 2020 0.9545 0.9600 0.9169 0.9560 729,063 -0.00(-0.42%)
Nov 18, 2020 0.9500 1.070 0.9300 0.9600 2,204,022 +0.02(+2.43%)
Nov 17, 2020 0.9600 0.9600 0.9131 0.9372 557,744 -0.00(-0.41%)
Nov 16, 2020 0.9744 0.9744 0.9360 0.9411 723,043 -0.02(-1.97%)
Nov 13, 2020 0.9700 0.9950 0.9210 0.9600 1,267,900 +0.03(+3.23%)
Nov 12, 2020 0.9200 0.9700 0.9000 0.9300 1,305,340 +0.01(+1.09%)
Nov 11, 2020 0.9300 0.9400 0.9000 0.9200 1,471,290 -0.01(-0.65%)
Nov 10, 2020 0.9801 0.9900 0.9053 0.9260 1,904,948 -0.06(-6.26%)
Nov 09, 2020 1.101 1.130 0.9500 0.9878 1,606,633 -0.07(-6.81%)
Nov 06, 2020 1.020 1.080 1.010 1.060 728,800 +0.03(+2.91%)
Nov 05, 2020 1.060 1.090 1.010 1.030 1,512,573 +0.03(+3.00%)
Nov 04, 2020 1.020 1.040 0.9800 1.000 329,909 +0.01(+1.01%)
Nov 03, 2020 0.9500 1.040 0.9400 0.9900 409,622 +0.05(+5.32%)
Nov 02, 2020 0.9700 0.9800 0.9100 0.9400 327,825 -0.02(-2.08%)
Oct 30, 2020 0.9900 1.010 0.9600 0.9600 456,100 -0.04(-4.00%)
Oct 29, 2020 0.9900 1.060 0.9800 1.000 616,697 +0.04(+4.17%)
Oct 28, 2020 1.010 1.020 0.8600 0.9600 1,363,371 -0.09(-8.57%)
Oct 27, 2020 1.070 1.090 1.020 1.050 1,054,044 -0.02(-1.87%)
Oct 26, 2020 1.120 1.170 1.040 1.070 1,524,265 -0.07(-6.14%)
Oct 23, 2020 1.150 1.160 1.110 1.140 653,600 -0.01(-0.87%)
Oct 22, 2020 1.140 1.190 1.120 1.150 956,977 -0.01(-0.86%)
Oct 21, 2020 1.150 1.180 1.120 1.160 483,007 +0.00(+0.00%)
Oct 20, 2020 1.180 1.190 1.150 1.160 415,571 -0.02(-1.69%)
Oct 19, 2020 1.210 1.210 1.180 1.180 550,468 -0.02(-1.67%)
Oct 16, 2020 1.230 1.236 1.190 1.200 451,200 -0.04(-3.23%)
Oct 15, 2020 1.210 1.270 1.170 1.240 1,852,095 +0.02(+1.64%)
Oct 14, 2020 1.250 1.250 1.210 1.220 775,021 -0.03(-2.40%)
Oct 13, 2020 1.260 1.280 1.220 1.250 1,104,029 -0.02(-1.57%)
Oct 12, 2020 1.350 1.680 1.220 1.270 5,319,004 -0.06(-4.51%)
Oct 09, 2020 1.250 1.340 1.190 1.330 1,348,300 +0.08(+6.40%)
Oct 08, 2020 1.260 1.260 1.210 1.250 351,726 +0.00(+0.00%)
Oct 07, 2020 1.220 1.260 1.190 1.250 266,549 +0.03(+2.46%)
Oct 06, 2020 1.240 1.260 1.210 1.220 327,330 +0.00(+0.00%)
Oct 05, 2020 1.260 1.300 1.210 1.220 751,068 -0.16(-11.59%)
Oct 02, 2020 1.240 1.390 1.170 1.380 2,591,600 +0.11(+8.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.