Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

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

0.6850 -0.0150 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2023 1.050 1.075 1.000 1.000 43,598 -0.05(-4.76%)
Apr 27, 2023 1.050 1.090 1.050 1.050 22,000 +0.00(+0.00%)
Apr 26, 2023 1.080 1.097 1.050 1.050 12,650 -0.05(-4.55%)
Apr 25, 2023 1.090 1.100 1.080 1.100 8,403 -0.03(-2.65%)
Apr 24, 2023 1.130 1.170 1.100 1.130 33,713 +0.00(+0.00%)
Apr 21, 2023 1.100 1.150 1.090 1.130 16,852 +0.03(+2.73%)
Apr 20, 2023 1.090 1.117 1.080 1.100 13,228 +0.03(+2.80%)
Apr 19, 2023 1.100 1.120 1.070 1.070 12,773 -0.03(-2.73%)
Apr 18, 2023 1.110 1.150 1.090 1.100 22,814 -0.02(-1.79%)
Apr 17, 2023 1.170 1.170 1.100 1.120 34,836 -0.02(-1.75%)
Apr 14, 2023 1.190 1.190 1.120 1.140 35,669 +0.01(+0.65%)
Apr 13, 2023 1.120 1.160 1.120 1.133 20,325 -0.01(-1.15%)
Apr 12, 2023 1.139 1.176 1.119 1.146 39,913 +0.02(+1.40%)
Apr 11, 2023 1.120 1.160 1.120 1.130 19,633 +0.00(+0.00%)
Apr 10, 2023 1.140 1.158 1.130 1.130 36,394 -0.03(-2.59%)
Apr 06, 2023 1.130 1.188 1.130 1.160 16,616 +0.01(+0.87%)
Apr 05, 2023 1.170 1.190 1.150 1.150 22,153 -0.05(-4.17%)
Apr 04, 2023 1.180 1.221 1.180 1.200 74,055 +0.01(+0.84%)
Apr 03, 2023 1.200 1.230 1.180 1.190 10,847 -0.02(-1.24%)
Mar 31, 2023 1.170 1.210 1.160 1.205 67,308 +0.02(+1.26%)
Mar 30, 2023 1.180 1.200 1.170 1.190 83,212 +0.03(+2.59%)
Mar 29, 2023 1.120 1.190 1.120 1.160 21,671 +0.02(+1.75%)
Mar 28, 2023 1.130 1.220 1.130 1.140 30,729 -0.01(-0.44%)
Mar 27, 2023 1.150 1.170 1.145 1.145 8,792 -0.01(-1.29%)
Mar 24, 2023 1.210 1.210 1.140 1.160 20,051 -0.01(-0.85%)
Mar 23, 2023 1.120 1.214 1.100 1.170 24,263 +0.01(+1.30%)
Mar 22, 2023 1.170 1.199 1.132 1.155 84,793 -0.01(-1.28%)
Mar 21, 2023 1.180 1.198 1.152 1.170 48,356 +0.01(+0.86%)
Mar 20, 2023 1.160 1.220 1.150 1.160 41,351 -0.03(-2.52%)
Mar 17, 2023 1.240 1.240 1.150 1.190 90,240 -0.05(-4.03%)
Mar 16, 2023 1.160 1.240 1.150 1.240 62,393 +0.07(+5.98%)
Mar 15, 2023 1.240 1.230 1.130 1.170 95,538 -0.11(-8.59%)
Mar 14, 2023 1.280 1.320 1.200 1.280 66,564 +0.03(+2.40%)
Mar 13, 2023 1.280 1.300 1.190 1.250 27,753 -0.07(-5.30%)
Mar 10, 2023 1.370 1.380 1.295 1.320 32,431 -0.05(-3.65%)
Mar 09, 2023 1.310 1.410 1.245 1.370 193,639 +0.08(+6.20%)
Mar 08, 2023 1.230 1.340 1.230 1.290 25,535 +0.04(+3.20%)
Mar 07, 2023 1.260 1.275 1.242 1.250 17,664 -0.03(-2.34%)
Mar 06, 2023 1.380 1.380 1.280 1.280 19,925 -0.09(-6.57%)
Mar 03, 2023 1.300 1.390 1.300 1.370 33,489 +0.05(+3.79%)
Mar 02, 2023 1.290 1.330 1.290 1.320 17,476 +0.01(+0.76%)
Mar 01, 2023 1.370 1.390 1.310 1.310 76,651 -0.09(-6.43%)
Feb 28, 2023 1.420 1.440 1.400 1.400 14,759 -0.05(-3.45%)
Feb 27, 2023 1.450 1.460 1.418 1.450 51,865 +0.00(+0.00%)
Feb 24, 2023 1.420 1.480 1.410 1.450 66,402 +0.01(+0.69%)
Feb 23, 2023 1.410 1.440 1.400 1.440 49,515 +0.01(+0.70%)
Feb 22, 2023 1.400 1.461 1.400 1.430 47,865 -0.00(-0.01%)
Feb 21, 2023 1.490 1.490 1.430 1.430 70,021 -0.05(-3.37%)
Feb 17, 2023 1.460 1.490 1.420 1.480 99,491 +0.04(+2.78%)
Feb 16, 2023 1.390 1.470 1.370 1.440 55,318 +0.04(+3.00%)
Feb 15, 2023 1.290 1.419 1.290 1.398 72,915 +0.04(+2.80%)
Feb 14, 2023 1.260 1.410 1.260 1.360 49,054 +0.04(+3.20%)
Feb 13, 2023 1.340 1.340 1.317 1.318 13,498 -0.01(-1.07%)
Feb 10, 2023 1.368 1.380 1.332 1.332 95,685 -0.05(-3.47%)
Feb 09, 2023 1.300 1.380 1.300 1.380 75,196 +0.07(+5.34%)
Feb 08, 2023 1.380 1.380 1.250 1.310 95,200 -0.04(-2.96%)
Feb 07, 2023 1.270 1.370 1.240 1.350 147,311 +0.09(+7.14%)
Feb 06, 2023 1.260 1.280 1.250 1.260 80,159 -0.01(-0.79%)
Feb 03, 2023 1.220 1.280 1.213 1.270 36,153 +0.03(+2.42%)
Feb 02, 2023 1.240 1.280 1.190 1.240 202,539 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.