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

Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

2.360 -0.110 (-4.45%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 23, 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 (%)
May 22, 2024 2.300 2.500 2.300 2.470 5,932 -0.05(-1.98%)
May 21, 2024 2.480 2.550 2.300 2.520 23,226 +0.03(+1.20%)
May 20, 2024 2.560 2.670 2.350 2.490 24,983 -0.07(-2.73%)
May 17, 2024 2.530 2.560 2.400 2.560 18,426 -0.08(-3.03%)
May 16, 2024 2.440 2.640 2.440 2.640 13,309 +0.05(+1.93%)
May 15, 2024 2.590 2.600 2.300 2.590 19,308 +0.00(+0.00%)
May 14, 2024 2.310 2.650 2.280 2.590 35,896 +0.15(+6.15%)
May 13, 2024 2.300 2.610 2.188 2.440 6,322 +0.14(+6.09%)
May 10, 2024 2.750 2.750 2.120 2.300 34,751 -0.45(-16.36%)
May 09, 2024 2.500 2.850 2.310 2.750 136,538 +0.25(+10.00%)
May 08, 2024 2.250 2.718 2.170 2.500 49,678 +0.35(+16.28%)
May 07, 2024 1.920 2.250 1.920 2.150 27,021 +0.15(+7.51%)
May 06, 2024 2.020 2.100 1.915 2.000 15,858 -0.00(-0.00%)
May 03, 2024 2.001 2.050 2.000 2.000 1,287 -0.03(-1.48%)
May 02, 2024 1.960 2.050 1.860 2.030 4,528 -0.02(-0.98%)
May 01, 2024 2.070 2.070 1.970 2.050 20,901 +0.05(+2.50%)
Apr 30, 2024 2.000 2.090 1.950 2.000 5,999 -0.08(-3.85%)
Apr 29, 2024 2.150 2.168 2.010 2.080 8,016 +0.03(+1.46%)
Apr 26, 2024 2.050 2.080 2.000 2.050 3,137 +0.05(+2.50%)
Apr 25, 2024 2.080 2.130 1.810 2.000 21,566 -0.13(-6.10%)
Apr 24, 2024 2.000 2.130 2.000 2.130 4,690 +0.00(+0.00%)
Apr 23, 2024 2.057 2.130 2.057 2.130 8,260 +0.00(+0.00%)
Apr 22, 2024 2.140 2.140 2.040 2.130 2,032 -0.01(-0.47%)
Apr 19, 2024 2.160 2.160 2.000 2.140 4,252 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.140 1,483 +0.02(+0.94%)
Apr 17, 2024 2.050 2.150 1.960 2.120 9,340 -0.01(-0.47%)
Apr 16, 2024 2.200 2.240 2.000 2.130 13,924 +0.04(+1.91%)
Apr 15, 2024 1.990 2.160 1.950 2.090 16,414 -0.08(-3.69%)
Apr 12, 2024 1.970 2.180 1.970 2.170 5,617 +0.02(+0.93%)
Apr 11, 2024 2.190 2.190 2.050 2.150 7,415 -0.04(-1.83%)
Apr 10, 2024 1.810 2.190 1.700 2.190 16,091 +0.23(+11.73%)
Apr 09, 2024 2.090 2.120 1.960 1.960 5,000 -0.04(-2.24%)
Apr 08, 2024 2.090 2.090 1.920 2.005 3,008 -0.00(-0.25%)
Apr 05, 2024 1.990 2.070 1.980 2.010 18,343 +0.01(+0.50%)
Apr 04, 2024 2.110 2.150 1.960 2.000 14,457 -0.05(-2.44%)
Apr 03, 2024 1.980 2.050 1.900 2.050 9,174 +0.03(+1.49%)
Apr 02, 2024 2.020 2.080 1.840 2.020 16,806 -0.06(-2.65%)
Apr 01, 2024 2.160 2.160 1.960 2.075 5,659 -0.06(-3.04%)
Mar 28, 2024 2.200 2.240 2.019 2.140 19,005 +0.00(+0.00%)
Mar 27, 2024 1.960 2.250 1.960 2.140 29,613 +0.08(+3.88%)
Mar 26, 2024 1.800 2.220 1.800 2.060 26,125 +0.23(+12.57%)
Mar 25, 2024 1.810 1.890 1.640 1.830 18,063 +0.00(+0.00%)
Mar 22, 2024 1.670 1.850 1.660 1.830 17,514 +0.16(+9.58%)
Mar 21, 2024 1.730 1.857 1.645 1.670 54,041 -0.07(-4.02%)
Mar 20, 2024 1.750 1.805 1.740 1.740 5,568 -0.01(-0.57%)
Mar 19, 2024 1.490 1.800 1.460 1.750 13,467 +0.21(+13.64%)
Mar 18, 2024 1.480 1.600 1.480 1.540 10,084 -0.02(-1.28%)
Mar 15, 2024 1.590 1.600 1.450 1.560 3,566 -0.03(-1.89%)
Mar 14, 2024 1.540 1.633 1.440 1.590 14,331 +0.12(+8.16%)
Mar 13, 2024 1.540 1.770 1.460 1.470 5,302 -0.03(-2.00%)
Mar 12, 2024 1.680 1.870 1.418 1.500 47,351 -0.16(-9.64%)
Mar 11, 2024 1.720 1.720 1.590 1.660 6,273 -0.01(-0.60%)
Mar 08, 2024 1.416 1.800 1.416 1.670 105,260 +0.21(+14.38%)
Mar 07, 2024 1.182 1.940 1.182 1.460 34,754 +0.18(+14.06%)
Mar 06, 2024 1.220 1.300 1.170 1.280 26,914 -0.01(-0.78%)
Mar 05, 2024 1.470 1.510 1.260 1.290 38,655 -0.18(-12.24%)
Mar 04, 2024 1.670 1.670 1.230 1.470 36,955 -0.22(-13.02%)
Mar 01, 2024 1.660 1.750 1.550 1.690 23,324 +0.00(+0.00%)
Feb 29, 2024 1.700 1.790 1.680 1.690 3,688 -0.01(-0.59%)
Feb 28, 2024 1.750 1.800 1.550 1.700 33,849 -0.10(-5.56%)
Feb 27, 2024 1.770 1.800 1.640 1.800 46,642 -0.02(-0.86%)
Feb 26, 2024 1.850 1.890 1.770 1.816 21,434 -0.02(-1.33%)
Feb 23, 2024 1.879 1.879 1.750 1.840 4,670 -0.05(-2.65%)
Feb 22, 2024 1.890 1.890 1.750 1.890 5,356 +0.01(+0.53%)
Feb 21, 2024 1.800 1.890 1.780 1.880 5,997 -0.01(-0.53%)
Feb 20, 2024 1.900 1.940 1.850 1.890 27,132 -0.01(-0.53%)
Feb 16, 2024 1.880 1.900 1.780 1.900 10,237 -0.04(-2.06%)
Feb 15, 2024 1.950 1.950 1.740 1.940 20,799 -0.04(-2.02%)
Feb 14, 2024 1.770 1.990 1.770 1.980 79,916 +0.06(+3.13%)
Feb 13, 2024 1.700 1.970 1.680 1.920 93,829 -0.03(-1.54%)
Feb 12, 2024 1.980 1.980 1.694 1.950 36,239 +0.20(+11.43%)
Feb 09, 2024 1.530 2.290 1.530 1.750 197,372 +0.08(+4.79%)
Feb 08, 2024 1.490 1.700 1.400 1.670 121,058 +0.22(+15.17%)
Feb 07, 2024 1.400 1.460 1.340 1.450 22,813 +0.11(+8.21%)
Feb 06, 2024 1.270 1.380 1.270 1.340 12,015 -0.01(-0.74%)
Feb 05, 2024 1.340 1.400 1.280 1.350 6,809 -0.03(-2.01%)
Feb 02, 2024 1.350 1.410 1.350 1.378 7,254 -0.02(-1.59%)
Feb 01, 2024 1.305 1.460 1.305 1.400 8,127 +0.05(+3.70%)
Jan 31, 2024 1.320 1.350 1.271 1.350 5,165 +0.05(+3.85%)
Jan 30, 2024 1.380 1.420 1.210 1.300 8,226 -0.05(-3.70%)
Jan 29, 2024 1.350 1.390 1.240 1.350 11,964 +0.03(+2.27%)
Jan 26, 2024 1.350 1.350 1.271 1.320 3,273 +0.02(+1.54%)
Jan 25, 2024 1.300 1.390 1.070 1.300 91,308 -0.09(-6.47%)
Jan 24, 2024 1.460 1.470 1.360 1.390 7,086 -0.01(-0.71%)
Jan 23, 2024 1.400 1.480 1.210 1.400 40,318 +0.00(+0.00%)
Jan 22, 2024 1.420 1.540 1.280 1.400 31,493 -0.06(-4.11%)
Jan 19, 2024 1.380 1.490 1.360 1.460 34,801 +0.03(+2.10%)
Jan 18, 2024 1.320 1.470 1.260 1.430 64,605 +0.08(+5.93%)
Jan 17, 2024 1.350 1.370 1.230 1.350 11,700 +0.00(+0.00%)
Jan 16, 2024 1.400 1.550 1.210 1.350 148,047 +0.23(+20.54%)
Jan 12, 2024 1.100 1.170 1.050 1.120 50,380 +0.08(+7.69%)
Jan 11, 2024 1.080 1.110 1.000 1.040 10,128 +0.00(+0.00%)
Jan 10, 2024 1.186 1.186 1.000 1.040 3,433 -0.02(-1.89%)
Jan 09, 2024 1.030 1.180 1.000 1.060 20,856 +0.03(+2.91%)
Jan 08, 2024 1.010 1.030 0.9800 1.030 2,634 +0.00(+0.00%)
Jan 05, 2024 1.030 1.152 1.000 1.030 8,367 +0.01(+0.98%)
Jan 04, 2024 0.9400 1.100 0.9400 1.020 83,425 +0.07(+7.40%)
Jan 03, 2024 0.9400 0.9500 0.8500 0.9497 13,766 +0.02(+2.12%)
Jan 02, 2024 0.9746 0.9746 0.8084 0.9300 3,033 +0.00(+0.19%)
Dec 29, 2023 0.9481 0.9799 0.8000 0.9282 11,980 +0.07(+7.93%)
Dec 28, 2023 0.8965 0.8965 0.8000 0.8600 33,498 -0.04(-4.44%)
Dec 27, 2023 0.9000 0.9594 0.8308 0.9000 4,715 +0.00(+0.11%)
Dec 26, 2023 0.8200 0.9000 0.8000 0.8990 21,925 +0.01(+1.01%)
Dec 22, 2023 0.8200 0.9000 0.7600 0.8900 12,309 -0.01(-1.10%)
Dec 21, 2023 0.7900 0.9000 0.7600 0.8999 51,378 +0.08(+9.88%)
Dec 20, 2023 0.7700 0.8300 0.7063 0.8190 20,127 -0.01(-1.33%)
Dec 19, 2023 0.8000 0.8340 0.7000 0.8300 45,018 +0.05(+7.07%)
Dec 18, 2023 0.7200 0.7752 0.6505 0.7752 67,409 +0.03(+4.15%)
Dec 15, 2023 0.8900 0.8900 0.7000 0.7443 68,828 -0.13(-14.74%)
Dec 14, 2023 0.8300 0.8850 0.7100 0.8730 31,866 +0.05(+5.96%)
Dec 13, 2023 0.8240 0.8240 0.7870 0.8239 1,656 +0.02(+2.86%)
Dec 12, 2023 0.7736 0.8100 0.7100 0.8010 30,886 -0.01(-1.11%)
Dec 11, 2023 0.9450 0.9450 0.7500 0.8100 38,618 -0.14(-14.74%)
Dec 08, 2023 0.8962 0.9899 0.7808 0.9500 32,449 +0.00(+0.00%)
Dec 07, 2023 0.9100 0.9507 0.8963 0.9500 6,973 -0.04(-3.96%)
Dec 06, 2023 0.9900 0.9900 0.9186 0.9892 11,043 -0.01(-1.07%)
Dec 05, 2023 0.9800 1.010 0.9337 0.9999 3,042 -0.01(-1.00%)
Dec 04, 2023 0.9600 1.010 0.8927 1.010 8,556 +0.02(+2.02%)
Dec 01, 2023 0.9900 0.9900 0.9300 0.9900 7,929 +0.04(+4.21%)
Nov 30, 2023 0.8500 0.9500 0.8400 0.9500 7,235 -0.05(-4.81%)
Nov 29, 2023 1.070 1.070 0.9000 0.9980 12,134 +0.01(+0.81%)
Nov 28, 2023 0.9417 1.120 0.8801 0.9900 37,263 +0.04(+3.66%)
Nov 27, 2023 1.010 1.290 0.7410 0.9550 99,921 -0.08(-7.28%)
Nov 24, 2023 1.030 1.040 1.000 1.030 2,611 +0.03(+3.00%)
Nov 22, 2023 1.070 1.070 0.9600 1.000 9,490 +0.02(+2.04%)
Nov 21, 2023 1.020 1.050 0.9100 0.9800 14,382 -0.09(-8.41%)
Nov 20, 2023 1.040 1.070 0.9316 1.070 20,406 -0.04(-3.60%)
Nov 17, 2023 1.065 1.110 1.065 1.110 1,649 +0.02(+1.83%)
Nov 16, 2023 1.120 1.120 1.020 1.090 4,219 -0.01(-0.91%)
Nov 15, 2023 1.050 1.100 1.050 1.100 4,848 +0.03(+2.80%)
Nov 14, 2023 1.080 1.200 0.9100 1.070 27,896 -0.04(-3.60%)
Nov 13, 2023 1.065 1.150 1.055 1.110 19,760 +0.01(+0.91%)
Nov 10, 2023 1.020 1.155 0.9900 1.100 14,648 +0.08(+7.84%)
Nov 09, 2023 1.030 1.060 0.9701 1.020 9,469 -0.02(-1.92%)
Nov 08, 2023 1.040 1.080 0.9700 1.040 12,964 -0.05(-4.59%)
Nov 07, 2023 1.115 1.135 1.010 1.090 137,758 -0.02(-1.80%)
Nov 06, 2023 1.130 1.170 1.050 1.110 5,668 -0.06(-5.13%)
Nov 03, 2023 1.260 1.290 1.150 1.170 4,104 -0.02(-1.68%)
Nov 02, 2023 1.210 1.260 1.190 1.190 2,179 +0.04(+3.48%)
Nov 01, 2023 1.280 1.280 1.020 1.150 4,495 -0.09(-7.26%)
Oct 31, 2023 1.150 1.250 1.150 1.240 3,689 -0.01(-0.80%)
Oct 30, 2023 1.210 1.250 1.150 1.250 2,794 +0.00(+0.00%)
Oct 27, 2023 1.240 1.260 1.109 1.250 8,853 -0.02(-1.57%)
Oct 26, 2023 1.350 1.350 1.180 1.270 3,417 -0.03(-2.31%)
Oct 25, 2023 1.180 1.300 1.140 1.300 3,797 -0.02(-1.52%)
Oct 24, 2023 1.173 1.340 1.173 1.320 5,105 +0.09(+7.32%)
Oct 23, 2023 1.189 1.233 1.170 1.230 5,933 -0.02(-1.60%)
Oct 20, 2023 1.220 1.250 1.140 1.250 9,854 -0.02(-1.57%)
Oct 19, 2023 1.150 1.290 1.020 1.270 7,665 -0.05(-3.79%)
Oct 18, 2023 1.170 1.340 1.110 1.320 17,010 +0.00(+0.00%)
Oct 17, 2023 1.220 1.320 1.195 1.320 2,410 +0.08(+6.45%)
Oct 16, 2023 1.200 1.302 1.120 1.240 6,097 +0.07(+5.98%)
Oct 13, 2023 1.170 1.340 1.110 1.170 6,994 -0.00(-0.20%)
Oct 12, 2023 1.220 1.220 1.100 1.172 2,552 -0.14(-10.50%)
Oct 11, 2023 1.350 1.350 1.100 1.310 7,410 -0.03(-2.24%)
Oct 10, 2023 1.340 1.350 1.250 1.340 4,176 +0.04(+3.08%)
Oct 09, 2023 1.360 1.360 1.200 1.300 31,480 -0.06(-4.41%)
Oct 06, 2023 1.210 1.360 1.200 1.360 11,869 +0.07(+5.43%)
Oct 05, 2023 1.200 1.290 1.105 1.290 8,290 +0.06(+4.88%)
Oct 04, 2023 1.240 1.250 1.100 1.230 7,756 +0.04(+3.36%)
Oct 03, 2023 1.100 1.214 0.9700 1.190 10,564 -0.04(-3.25%)
Oct 02, 2023 1.190 1.376 1.150 1.230 9,231 +0.12(+10.81%)
Sep 29, 2023 1.200 1.200 1.110 1.110 3,181 -0.11(-9.02%)
Sep 28, 2023 1.140 1.220 1.118 1.220 4,601 +0.02(+1.67%)
Sep 27, 2023 1.120 1.200 1.030 1.200 7,492 +0.12(+11.11%)
Sep 26, 2023 1.010 1.100 1.010 1.080 4,039 -0.02(-1.82%)
Sep 25, 2023 1.150 1.100 0.9701 1.100 4,934 -0.05(-4.35%)
Sep 22, 2023 1.140 1.160 1.030 1.150 5,229 +0.01(+0.88%)
Sep 21, 2023 1.110 1.140 0.9300 1.140 94,500 +0.08(+7.55%)
Sep 20, 2023 1.370 1.440 1.060 1.060 12,993 -0.35(-24.82%)
Sep 19, 2023 1.430 1.550 1.060 1.410 42,975 -0.12(-7.84%)
Sep 18, 2023 1.510 1.640 1.480 1.530 16,927 -0.15(-8.93%)
Sep 15, 2023 1.450 1.683 1.310 1.680 47,926 -0.02(-1.18%)
Sep 14, 2023 1.730 1.760 1.340 1.700 20,293 -0.09(-5.03%)
Sep 13, 2023 1.720 1.790 1.620 1.790 6,529 -0.01(-0.56%)
Sep 12, 2023 1.735 1.800 1.735 1.800 2,844 -0.06(-3.23%)
Sep 11, 2023 1.870 1.740 1.860 6,279 -0.12(-6.06%)
Sep 06, 2023 1.980 0 -0.03(-1.49%)
Sep 05, 2023 1.990 2.010 1.810 2.010 8,809 +0.02(+1.01%)
Sep 01, 2023 1.910 2.030 1.850 1.990 19,940 -0.03(-1.49%)
Aug 31, 2023 1.975 2.030 1.850 2.020 12,058 +0.01(+0.50%)
Aug 30, 2023 2.000 2.020 1.920 2.010 15,347 +0.01(+0.50%)
Aug 29, 2023 2.010 2.100 1.920 2.000 7,600 -0.04(-1.96%)
Aug 28, 2023 2.200 2.200 1.920 2.040 10,746 -0.16(-7.27%)
Aug 25, 2023 1.980 2.200 1.935 2.200 7,707 +0.25(+12.82%)
Aug 24, 2023 2.000 2.000 1.850 1.950 9,105 -0.03(-1.52%)
Aug 23, 2023 1.860 2.020 1.860 1.980 5,380 -0.06(-2.94%)
Aug 22, 2023 2.060 2.060 1.940 2.040 8,531 +0.05(+2.51%)
Aug 21, 2023 1.990 2.060 1.980 1.990 2,853 -0.05(-2.45%)
Aug 18, 2023 2.080 2.080 1.930 2.040 3,011 +0.03(+1.49%)
Aug 17, 2023 2.180 2.180 2.010 2.010 1,241 -0.05(-2.43%)
Aug 16, 2023 2.090 2.090 1.940 2.060 7,558 +0.03(+1.48%)
Aug 15, 2023 1.990 2.130 1.710 2.030 10,621 -0.05(-2.40%)
Aug 14, 2023 2.030 2.178 2.020 2.080 4,091 +0.00(+0.00%)
Aug 11, 2023 2.200 2.200 2.020 2.080 2,706 -0.02(-0.95%)
Aug 10, 2023 2.140 2.140 2.010 2.100 2,878 +0.02(+0.96%)
Aug 09, 2023 2.140 2.140 1.885 2.080 5,417 +0.03(+1.46%)
Aug 08, 2023 1.950 2.050 1.880 2.050 9,685 +0.00(+0.00%)
Aug 07, 2023 1.960 2.090 1.960 2.050 4,250 +0.00(+0.00%)
Aug 04, 2023 2.040 2.090 1.970 2.050 13,844 +0.05(+2.51%)
Aug 03, 2023 2.020 2.070 1.880 2.000 26,851 -0.04(-1.97%)
Aug 02, 2023 1.970 2.050 1.900 2.040 14,442 +0.05(+2.51%)
Aug 01, 2023 1.970 2.000 1.832 1.990 8,791 +0.13(+6.99%)
Jul 31, 2023 1.860 1.860 1.800 1.860 22,830 +0.00(+0.00%)
Jul 28, 2023 1.887 1.974 1.819 1.860 14,313 -0.04(-2.11%)
Jul 27, 2023 1.998 1.998 1.830 1.900 23,539 -0.13(-6.40%)
Jul 26, 2023 2.140 2.140 1.960 2.030 9,710 +0.00(+0.00%)
Jul 25, 2023 2.070 2.070 2.000 2.030 12,131 -0.04(-1.93%)
Jul 24, 2023 2.070 2.250 2.040 2.070 20,454 -0.10(-4.39%)
Jul 21, 2023 2.240 2.240 2.040 2.165 20,699 -0.11(-5.04%)
Jul 20, 2023 2.250 2.280 2.090 2.280 26,365 +0.02(+0.88%)
Jul 19, 2023 2.260 2.300 2.210 2.260 22,649 -0.01(-0.22%)
Jul 18, 2023 2.330 2.390 2.190 2.265 42,341 -0.15(-6.02%)
Jul 17, 2023 2.550 2.710 2.280 2.410 67,385 -0.27(-10.07%)
Jul 14, 2023 2.200 3.090 2.151 2.680 403,371 +0.43(+19.11%)
Jul 13, 2023 2.250 2.340 1.770 2.250 30,671 -0.05(-2.17%)
Jul 12, 2023 2.370 2.370 2.230 2.300 14,174 -0.05(-2.13%)
Jul 11, 2023 2.320 2.400 2.240 2.350 13,077 -0.06(-2.49%)
Jul 10, 2023 2.400 2.420 2.300 2.410 22,646 +0.09(+3.88%)
Jul 07, 2023 2.340 2.400 2.180 2.320 51,841 -0.09(-3.73%)
Jul 06, 2023 2.490 2.490 2.230 2.410 52,169 -0.03(-1.23%)
Jul 05, 2023 2.430 2.550 2.410 2.440 73,288 -0.32(-11.59%)
Jul 03, 2023 2.810 2.810 2.499 2.760 465,543 +0.21(+8.24%)
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.