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

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 (%)
Apr 30, 2024 0.6000 0.6000 0.5000 0.5542 45,977 -0.03(-5.59%)
Apr 29, 2024 0.6035 0.6035 0.5739 0.5870 6,042 -0.00(-0.49%)
Apr 26, 2024 0.5793 0.5900 0.5702 0.5899 7,101 +0.02(+3.45%)
Apr 25, 2024 0.6300 0.6300 0.5700 0.5702 28,203 -0.02(-3.36%)
Apr 24, 2024 0.5810 0.6039 0.5718 0.5900 18,705 -0.01(-1.50%)
Apr 23, 2024 0.5900 0.6090 0.5900 0.5990 29,753 +0.01(+1.53%)
Apr 22, 2024 0.6022 0.6022 0.5900 0.5900 21,818 -0.01(-2.03%)
Apr 19, 2024 0.6489 0.6500 0.6022 0.6022 43,245 -0.02(-3.48%)
Apr 18, 2024 0.6340 0.6340 0.6180 0.6239 19,059 +0.01(+0.95%)
Apr 17, 2024 0.6568 0.6568 0.6180 0.6180 14,486 -0.04(-6.05%)
Apr 16, 2024 0.6008 0.6599 0.6008 0.6578 11,568 +0.03(+4.02%)
Apr 15, 2024 0.6200 0.6324 0.6021 0.6324 16,409 +0.01(+2.30%)
Apr 12, 2024 0.6579 0.6682 0.6100 0.6182 22,738 -0.06(-8.85%)
Apr 11, 2024 0.6351 0.6990 0.6201 0.6782 369,956 +0.05(+7.12%)
Apr 10, 2024 0.6600 0.6600 0.6162 0.6331 9,970 -0.01(-1.86%)
Apr 09, 2024 0.6500 0.6987 0.6200 0.6451 50,989 -0.02(-2.92%)
Apr 08, 2024 0.6010 0.7000 0.6010 0.6645 26,775 +0.04(+6.29%)
Apr 05, 2024 0.6400 0.6599 0.6001 0.6252 13,594 -0.02(-3.82%)
Apr 04, 2024 0.6723 0.7000 0.6500 0.6500 16,687 +0.01(+1.40%)
Apr 03, 2024 0.6800 0.7000 0.6410 0.6410 32,050 -0.06(-8.43%)
Apr 02, 2024 0.6813 0.7190 0.6350 0.7000 75,948 +0.02(+2.94%)
Apr 01, 2024 0.6900 0.7200 0.6000 0.6800 150,877 -0.02(-2.31%)
Mar 28, 2024 0.6914 0.7290 0.6822 0.6961 6,687 -0.00(-0.67%)
Mar 27, 2024 0.6900 0.7300 0.6814 0.7008 9,030 +0.01(+1.40%)
Mar 26, 2024 0.7092 0.7500 0.6910 0.6911 48,584 -0.02(-2.57%)
Mar 25, 2024 0.7600 0.7600 0.7010 0.7093 24,091 -0.04(-5.43%)
Mar 22, 2024 0.6901 0.7761 0.6901 0.7500 66,683 +0.06(+8.68%)
Mar 21, 2024 0.6800 0.7800 0.6800 0.6901 78,535 +0.00(+0.31%)
Mar 20, 2024 0.7605 0.7900 0.6880 0.6880 95,737 -0.07(-9.53%)
Mar 19, 2024 0.7405 0.7605 0.7310 0.7605 13,694 -0.00(-0.55%)
Mar 18, 2024 0.7200 0.7775 0.7200 0.7647 39,249 +0.03(+4.75%)
Mar 15, 2024 0.7800 0.8400 0.7300 0.7300 84,184 -0.07(-8.29%)
Mar 14, 2024 0.8500 0.8500 0.7770 0.7960 31,255 -0.05(-6.24%)
Mar 13, 2024 0.8294 0.8500 0.8112 0.8490 21,691 +0.05(+6.12%)
Mar 12, 2024 0.7902 0.8400 0.7900 0.8000 16,515 -0.04(-4.90%)
Mar 11, 2024 0.8280 0.8600 0.8011 0.8412 12,355 +0.02(+2.59%)
Mar 08, 2024 0.7700 0.8201 0.7700 0.8200 13,465 +0.05(+6.36%)
Mar 07, 2024 0.8700 0.8701 0.7100 0.7710 395,574 -0.13(-14.33%)
Mar 06, 2024 0.8900 0.9000 0.8700 0.9000 8,303 +0.01(+0.84%)
Mar 05, 2024 0.8999 0.9000 0.8850 0.8925 7,256 -0.00(-0.12%)
Mar 04, 2024 0.9900 0.9900 0.8910 0.8936 23,139 -0.10(-9.75%)
Mar 01, 2024 1.030 1.044 0.9901 0.9901 10,777 -0.04(-3.87%)
Feb 29, 2024 1.050 1.060 1.030 1.030 9,530 -0.02(-1.90%)
Feb 28, 2024 1.040 1.090 1.040 1.050 5,662 +0.01(+0.95%)
Feb 27, 2024 1.050 1.090 1.040 1.040 13,498 -0.04(-3.69%)
Feb 26, 2024 1.050 1.080 1.049 1.080 5,598 +0.03(+2.86%)
Feb 23, 2024 1.040 1.050 1.040 1.050 3,713 -0.01(-0.94%)
Feb 22, 2024 1.050 1.060 1.040 1.060 4,279 -0.00(-0.30%)
Feb 21, 2024 1.050 1.080 1.050 1.063 2,166 -0.00(-0.17%)
Feb 20, 2024 1.040 1.090 1.040 1.065 6,983 +0.02(+2.40%)
Feb 16, 2024 1.078 1.078 1.040 1.040 6,004 -0.04(-3.68%)
Feb 15, 2024 1.060 1.130 1.060 1.080 4,325 -0.00(-0.03%)
Feb 14, 2024 1.050 1.120 1.050 1.080 9,465 -0.03(-2.44%)
Feb 13, 2024 1.150 1.163 1.035 1.107 19,473 -0.07(-6.19%)
Feb 12, 2024 1.260 1.260 1.150 1.180 7,958 -0.06(-4.84%)
Feb 09, 2024 1.260 1.260 1.160 1.240 37,286 -0.01(-0.79%)
Feb 08, 2024 1.240 1.260 1.240 1.250 4,518 -0.01(-0.80%)
Feb 07, 2024 1.278 1.280 1.240 1.260 3,675 -0.02(-1.56%)
Feb 06, 2024 1.280 1.280 1.240 1.280 3,832 +0.03(+2.39%)
Feb 05, 2024 1.250 1.266 1.240 1.250 3,848 -0.02(-1.57%)
Feb 02, 2024 1.310 1.310 1.240 1.270 5,359 +0.02(+1.60%)
Feb 01, 2024 1.290 1.290 1.240 1.250 6,820 +0.01(+0.81%)
Jan 31, 2024 1.240 1.282 1.220 1.240 5,395 -0.01(-0.80%)
Jan 30, 2024 1.240 1.250 1.180 1.250 7,881 +0.04(+3.31%)
Jan 29, 2024 1.180 1.230 1.140 1.210 11,925 +0.03(+2.54%)
Jan 26, 2024 1.211 1.222 1.130 1.180 9,044 +0.06(+5.36%)
Jan 25, 2024 1.130 1.150 1.070 1.120 18,365 -0.00(-0.44%)
Jan 24, 2024 1.370 1.370 1.110 1.125 79,873 -0.27(-19.64%)
Jan 23, 2024 1.460 1.510 1.400 1.400 12,083 -0.06(-4.11%)
Jan 22, 2024 1.460 1.520 1.400 1.460 54,294 -0.03(-2.01%)
Jan 19, 2024 1.460 1.500 1.415 1.490 27,405 +0.01(+0.68%)
Jan 18, 2024 1.350 1.520 1.350 1.480 83,673 +0.14(+10.45%)
Jan 17, 2024 1.320 1.340 1.250 1.340 9,953 +0.02(+1.52%)
Jan 16, 2024 1.260 1.400 1.250 1.320 120,953 +0.09(+7.32%)
Jan 12, 2024 1.220 1.250 1.220 1.230 8,065 -0.00(-0.26%)
Jan 11, 2024 1.250 1.260 1.230 1.233 26,196 -0.02(-1.34%)
Jan 10, 2024 1.260 1.300 1.210 1.250 76,615 -0.00(-0.40%)
Jan 09, 2024 1.340 1.340 1.220 1.255 69,620 -0.07(-4.98%)
Jan 08, 2024 1.060 1.330 1.040 1.321 145,095 +0.27(+25.79%)
Jan 05, 2024 1.085 1.085 1.050 1.050 45,696 -0.02(-1.87%)
Jan 04, 2024 1.060 1.085 1.060 1.070 23,455 -0.03(-2.73%)
Jan 03, 2024 1.120 1.130 1.060 1.100 14,065 -0.03(-2.65%)
Jan 02, 2024 1.060 1.130 1.060 1.130 76,645 +0.10(+9.71%)
Dec 29, 2023 0.9300 1.030 0.9300 1.030 77,894 +0.12(+13.19%)
Dec 28, 2023 0.9000 0.9450 0.8701 0.9100 52,454 +0.01(+1.10%)
Dec 27, 2023 0.9400 0.9500 0.9000 0.9001 70,039 -0.02(-2.16%)
Dec 26, 2023 0.8300 0.9200 0.8300 0.9200 48,893 +0.09(+10.86%)
Dec 22, 2023 0.7539 0.8800 0.7539 0.8299 98,578 +0.07(+9.20%)
Dec 21, 2023 0.8028 0.8382 0.7551 0.7600 36,596 -0.08(-9.63%)
Dec 20, 2023 0.7801 0.8450 0.7801 0.8410 69,775 +0.01(+1.20%)
Dec 19, 2023 0.7800 0.8500 0.7800 0.8310 51,078 +0.07(+8.87%)
Dec 18, 2023 0.8400 0.8452 0.7501 0.7633 49,837 -0.06(-7.37%)
Dec 15, 2023 0.8440 0.8600 0.8100 0.8240 64,036 +0.01(+1.74%)
Dec 14, 2023 0.7858 0.8250 0.7501 0.8099 75,679 +0.01(+1.36%)
Dec 13, 2023 0.7800 0.8115 0.7101 0.7990 110,821 +0.05(+6.52%)
Dec 12, 2023 0.8100 0.8100 0.7153 0.7501 105,641 -0.07(-8.31%)
Dec 11, 2023 0.9600 0.9650 0.7801 0.8181 106,349 -0.14(-14.80%)
Dec 08, 2023 1.000 1.030 0.9601 0.9602 44,617 -0.04(-3.98%)
Dec 07, 2023 1.110 1.110 1.000 1.000 35,650 -0.07(-6.54%)
Dec 06, 2023 1.130 1.130 1.060 1.070 41,116 -0.07(-6.13%)
Dec 05, 2023 1.180 1.205 1.135 1.140 32,495 -0.04(-3.41%)
Dec 04, 2023 1.200 1.200 1.180 1.180 10,966 -0.02(-1.66%)
Dec 01, 2023 1.170 1.200 1.150 1.200 7,185 +0.03(+2.54%)
Nov 30, 2023 1.160 1.200 1.160 1.170 6,591 +0.02(+1.77%)
Nov 29, 2023 1.141 1.220 1.141 1.150 14,568 +0.01(+0.88%)
Nov 28, 2023 1.200 1.200 1.120 1.140 17,510 -0.06(-5.00%)
Nov 27, 2023 1.210 1.220 1.200 1.200 23,998 +0.00(+0.00%)
Nov 24, 2023 1.190 1.210 1.190 1.200 4,437 +0.01(+0.84%)
Nov 22, 2023 1.230 1.230 1.180 1.190 19,387 -0.04(-3.25%)
Nov 21, 2023 1.310 1.350 1.230 1.230 28,331 -0.07(-5.39%)
Nov 20, 2023 1.410 1.410 1.260 1.300 15,745 -0.05(-3.70%)
Nov 17, 2023 1.320 1.500 1.230 1.350 37,987 +0.00(+0.00%)
Nov 16, 2023 1.260 1.570 1.250 1.350 373,335 +0.03(+2.27%)
Nov 15, 2023 1.300 1.321 1.220 1.320 7,837 +0.04(+3.52%)
Nov 14, 2023 1.250 1.300 1.190 1.275 24,467 +0.05(+4.51%)
Nov 13, 2023 1.160 1.240 1.160 1.220 9,624 +0.02(+1.72%)
Nov 10, 2023 1.260 1.286 1.160 1.200 31,296 -0.06(-4.82%)
Nov 09, 2023 1.370 1.370 1.260 1.260 8,125 -0.02(-1.55%)
Nov 08, 2023 1.290 1.290 1.280 1.280 1,373 +0.00(+0.00%)
Nov 07, 2023 1.300 1.300 1.280 1.280 4,032 -0.01(-0.78%)
Nov 06, 2023 1.310 1.310 1.290 1.290 6,605 -0.03(-2.27%)
Nov 03, 2023 1.330 1.335 1.313 1.320 3,768 +0.00(+0.00%)
Nov 02, 2023 1.295 1.338 1.290 1.320 5,618 +0.02(+1.54%)
Nov 01, 2023 1.333 1.337 1.290 1.300 7,714 +0.00(+0.28%)
Oct 31, 2023 1.290 1.340 1.280 1.296 20,763 -0.01(-1.04%)
Oct 30, 2023 1.290 1.327 1.290 1.310 11,654 +0.01(+1.00%)
Oct 27, 2023 1.320 1.337 1.297 1.297 3,538 -0.02(-1.74%)
Oct 26, 2023 1.290 1.339 1.288 1.320 5,105 -0.02(-1.46%)
Oct 25, 2023 1.290 1.350 1.280 1.339 5,689 +0.06(+4.96%)
Oct 24, 2023 1.290 1.301 1.250 1.276 8,152 +0.06(+4.60%)
Oct 23, 2023 1.250 1.250 1.220 1.220 11,270 -0.01(-1.21%)
Oct 20, 2023 1.210 1.240 1.210 1.235 9,970 +0.01(+0.82%)
Oct 19, 2023 1.250 1.250 1.220 1.225 15,796 -0.01(-0.81%)
Oct 18, 2023 1.250 1.260 1.220 1.235 4,508 -0.02(-1.98%)
Oct 17, 2023 1.240 1.320 1.240 1.260 6,699 +0.01(+0.80%)
Oct 16, 2023 1.250 1.250 1.220 1.250 10,325 -0.01(-0.79%)
Oct 13, 2023 1.220 1.272 1.220 1.260 7,085 +0.03(+2.10%)
Oct 12, 2023 1.230 1.250 1.220 1.234 3,776 -0.05(-3.59%)
Oct 11, 2023 1.240 1.320 1.240 1.280 3,414 -0.01(-0.77%)
Oct 10, 2023 1.210 1.290 1.210 1.290 2,156 +0.03(+2.37%)
Oct 09, 2023 1.280 1.290 1.200 1.260 16,634 -0.04(-3.08%)
Oct 06, 2023 1.300 1.320 1.290 1.300 2,049 +0.01(+0.78%)
Oct 05, 2023 1.310 1.320 1.290 1.290 4,827 -0.03(-2.27%)
Oct 04, 2023 1.390 1.390 1.320 1.320 1,475 -0.03(-2.22%)
Oct 03, 2023 1.345 1.400 1.310 1.350 16,347 +0.01(+0.75%)
Oct 02, 2023 1.310 1.340 1.310 1.340 7,645 +0.02(+1.52%)
Sep 29, 2023 1.320 1.380 1.320 1.320 7,432 -0.06(-4.35%)
Sep 28, 2023 1.360 1.400 1.360 1.380 5,636 -0.01(-0.72%)
Sep 27, 2023 1.400 1.400 1.358 1.390 3,048 -0.01(-0.71%)
Sep 26, 2023 1.340 1.400 1.340 1.400 16,378 +0.02(+1.45%)
Sep 25, 2023 1.390 1.400 1.380 1.380 2,805 -0.03(-2.13%)
Sep 22, 2023 1.420 1.440 1.389 1.410 8,619 +0.03(+2.32%)
Sep 21, 2023 1.440 1.440 1.370 1.378 6,374 -0.07(-4.97%)
Sep 20, 2023 1.450 1.450 1.420 1.450 5,528 +0.04(+2.84%)
Sep 19, 2023 1.410 1.430 1.410 1.410 3,738 -0.03(-2.23%)
Sep 18, 2023 1.470 1.470 1.430 1.442 5,324 -0.03(-1.90%)
Sep 15, 2023 1.362 1.470 1.362 1.470 24,018 +0.12(+8.89%)
Sep 14, 2023 1.437 1.437 1.350 1.350 4,249 +0.00(+0.00%)
Sep 13, 2023 1.370 1.460 1.350 1.350 24,424 +0.02(+1.50%)
Sep 12, 2023 1.400 1.437 1.330 1.330 7,743 -0.08(-6.01%)
Sep 11, 2023 1.430 1.450 1.400 1.415 4,688 +0.03(+1.80%)
Sep 08, 2023 1.380 1.460 1.380 1.390 6,637 +0.01(+0.72%)
Sep 07, 2023 1.400 1.420 1.380 1.380 5,029 -0.02(-1.43%)
Sep 06, 2023 1.390 1.460 1.360 1.400 22,641 +0.02(+1.45%)
Sep 05, 2023 1.330 1.412 1.330 1.380 5,677 -0.02(-1.43%)
Sep 01, 2023 1.400 1.460 1.400 1.400 4,524 +0.01(+0.72%)
Aug 31, 2023 1.390 1.402 1.341 1.390 8,247 +0.03(+2.21%)
Aug 30, 2023 1.340 1.360 1.320 1.360 6,373 +0.05(+3.82%)
Aug 29, 2023 1.310 1.336 1.310 1.310 4,848 +0.00(+0.31%)
Aug 28, 2023 1.300 1.340 1.300 1.306 3,118 -0.00(-0.33%)
Aug 25, 2023 1.380 1.386 1.300 1.310 16,860 -0.04(-2.95%)
Aug 24, 2023 1.360 1.360 1.290 1.350 16,696 +0.04(+2.79%)
Aug 23, 2023 1.292 1.340 1.280 1.313 11,140 +0.02(+1.48%)
Aug 22, 2023 1.400 1.400 1.250 1.294 37,909 -0.10(-6.94%)
Aug 21, 2023 1.370 1.401 1.340 1.391 21,724 +0.03(+2.26%)
Aug 18, 2023 1.330 1.390 1.330 1.360 4,636 +0.04(+3.03%)
Aug 17, 2023 1.300 1.330 1.300 1.320 5,398 +0.00(+0.00%)
Aug 16, 2023 1.320 1.330 1.270 1.320 31,229 -0.04(-2.95%)
Aug 15, 2023 1.360 1.400 1.340 1.360 11,807 +0.03(+2.26%)
Aug 14, 2023 1.500 1.500 1.310 1.330 80,543 -0.11(-7.56%)
Aug 11, 2023 1.480 1.489 1.417 1.439 29,354 -0.04(-2.79%)
Aug 10, 2023 1.535 1.535 1.470 1.480 7,748 -0.01(-0.58%)
Aug 09, 2023 1.490 1.520 1.470 1.489 8,418 -0.00(-0.09%)
Aug 08, 2023 1.520 1.520 1.472 1.490 14,700 -0.04(-2.61%)
Aug 07, 2023 1.570 1.615 1.527 1.530 18,170 -0.05(-3.47%)
Aug 04, 2023 1.591 1.615 1.580 1.585 10,288 -0.02(-0.94%)
Aug 03, 2023 1.630 1.640 1.600 1.600 24,543 -0.05(-3.32%)
Aug 02, 2023 1.660 1.699 1.620 1.655 30,305 -0.03(-2.07%)
Aug 01, 2023 1.680 1.770 1.660 1.690 12,229 -0.02(-1.17%)
Jul 31, 2023 1.700 1.748 1.690 1.710 15,961 -0.02(-1.16%)
Jul 28, 2023 1.660 1.750 1.660 1.730 21,207 +0.01(+0.58%)
Jul 27, 2023 1.710 1.730 1.680 1.720 3,915 -0.03(-1.71%)
Jul 26, 2023 1.690 1.760 1.650 1.750 8,855 +0.05(+2.94%)
Jul 25, 2023 1.690 1.734 1.690 1.700 4,760 -0.02(-1.16%)
Jul 24, 2023 1.770 1.770 1.650 1.720 12,479 +0.02(+1.18%)
Jul 21, 2023 1.750 1.780 1.620 1.700 36,605 +0.03(+1.57%)
Jul 20, 2023 1.960 1.960 1.650 1.674 81,624 -0.26(-13.28%)
Jul 19, 2023 2.000 2.000 1.920 1.930 10,479 -0.04(-2.03%)
Jul 18, 2023 1.970 1.970 1.890 1.970 15,853 +0.02(+1.03%)
Jul 17, 2023 1.910 1.970 1.871 1.950 37,959 +0.05(+2.63%)
Jul 14, 2023 2.000 2.040 1.860 1.900 55,705 -0.09(-4.52%)
Jul 13, 2023 1.780 2.000 1.770 1.990 188,068 +0.22(+12.43%)
Jul 12, 2023 1.720 1.770 1.710 1.770 24,755 +0.07(+4.12%)
Jul 11, 2023 1.700 1.740 1.630 1.700 27,969 +0.01(+0.59%)
Jul 10, 2023 1.710 1.719 1.680 1.690 9,221 -0.02(-1.17%)
Jul 07, 2023 1.650 1.724 1.650 1.710 16,232 +0.07(+4.27%)
Jul 06, 2023 1.740 1.740 1.620 1.640 15,886 -0.10(-5.75%)
Jul 05, 2023 1.710 1.770 1.680 1.740 24,536 +0.06(+3.57%)
Jul 03, 2023 1.610 1.700 1.600 1.680 23,495 +0.13(+8.39%)
Jun 30, 2023 1.700 1.730 1.550 1.550 59,587 -0.17(-9.88%)
Jun 29, 2023 1.720 1.760 1.650 1.720 87,927 +0.09(+5.52%)
Jun 28, 2023 1.550 1.690 1.547 1.630 42,289 +0.08(+5.16%)
Jun 27, 2023 1.510 1.575 1.492 1.550 15,260 +0.06(+4.01%)
Jun 26, 2023 1.500 1.520 1.392 1.490 21,316 +0.04(+2.77%)
Jun 23, 2023 1.450 1.450 1.412 1.450 19,877 -0.01(-0.68%)
Jun 22, 2023 1.590 1.590 1.460 1.460 43,932 -0.09(-5.81%)
Jun 21, 2023 1.540 1.620 1.510 1.550 43,116 +0.02(+1.31%)
Jun 20, 2023 1.600 1.642 1.520 1.530 23,361 -0.11(-6.71%)
Jun 16, 2023 1.650 1.680 1.590 1.640 18,084 -0.04(-2.38%)
Jun 15, 2023 1.630 1.680 1.630 1.680 9,138 +0.13(+8.39%)
May 08, 2023 1.500 1.550 1.450 1.550 41,089 +0.03(+1.97%)
May 05, 2023 1.470 1.540 1.470 1.520 51,677 +0.00(+0.00%)
May 04, 2023 1.550 1.570 1.440 1.520 171,929 -0.09(-5.59%)
May 03, 2023 1.530 1.739 1.420 1.610 596,859 +0.08(+5.23%)
May 02, 2023 1.640 1.640 1.480 1.530 38,948 -0.04(-2.55%)
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.