Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 01, 2025 1.020 1.020 0.9200 1.020 25,956 +0.00(+0.00%)
Mar 31, 2025 1.010 1.070 1.010 1.020 27,771 +0.00(+0.00%)
Mar 28, 2025 1.070 1.090 1.020 1.020 9,291 -0.09(-8.11%)
Mar 27, 2025 1.080 1.110 1.080 1.110 4,934 +0.03(+2.78%)
Mar 26, 2025 1.080 1.100 1.080 1.080 4,667 +0.00(+0.00%)
Mar 25, 2025 1.170 1.170 1.080 1.080 55,156 -0.09(-7.69%)
Mar 24, 2025 1.140 1.170 1.140 1.170 5,282 +0.03(+2.63%)
Mar 21, 2025 1.140 1.168 1.140 1.140 18,045 +0.00(+0.00%)
Mar 20, 2025 1.100 1.140 1.081 1.140 51,478 +0.01(+1.31%)
Mar 19, 2025 1.110 1.140 1.108 1.125 9,639 +0.03(+2.30%)
Mar 18, 2025 1.090 1.149 1.090 1.100 12,076 +0.01(+0.91%)
Mar 17, 2025 1.090 1.120 1.090 1.090 3,718 -0.01(-0.57%)
Mar 14, 2025 1.110 1.120 1.090 1.096 4,724 -0.02(-2.11%)
Mar 13, 2025 1.100 1.150 1.100 1.120 13,539 +0.05(+4.67%)
Mar 12, 2025 1.000 1.090 1.000 1.070 15,236 +0.03(+2.88%)
Mar 11, 2025 1.040 1.070 1.020 1.040 23,905 +0.00(+0.00%)
Mar 10, 2025 1.020 1.055 1.020 1.040 11,313 +0.02(+1.96%)
Mar 07, 2025 1.080 1.080 1.020 1.020 15,747 -0.06(-5.56%)
Mar 06, 2025 1.060 1.090 1.020 1.080 28,236 +0.02(+1.89%)
Mar 05, 2025 1.040 1.100 1.020 1.060 56,160 +0.02(+1.83%)
Mar 04, 2025 1.070 1.080 1.040 1.041 14,424 -0.03(-2.71%)
Mar 03, 2025 1.080 1.100 1.030 1.070 15,536 -0.02(-1.84%)
Feb 28, 2025 1.080 1.105 1.080 1.090 23,351 +0.03(+2.36%)
Feb 27, 2025 1.060 1.070 1.055 1.065 17,553 +0.01(+0.95%)
Feb 26, 2025 1.000 1.060 1.000 1.055 9,305 +0.04(+3.94%)
Feb 25, 2025 1.010 1.060 1.010 1.015 45,400 -0.01(-0.49%)
Feb 24, 2025 1.010 1.077 0.9740 1.020 45,796 -0.01(-0.97%)
Feb 21, 2025 0.9700 1.030 0.9700 1.030 11,134 +0.04(+4.04%)
Feb 20, 2025 0.9400 1.000 0.9400 0.9900 14,865 +0.04(+4.35%)
Feb 19, 2025 0.9900 1.005 0.9292 0.9487 16,299 -0.05(-4.65%)
Feb 18, 2025 0.9800 1.000 0.9400 0.9950 50,613 -0.00(-0.18%)
Feb 14, 2025 0.9700 0.9968 0.9700 0.9968 2,325 +0.03(+2.74%)
Feb 13, 2025 0.9700 1.000 0.9501 0.9702 11,003 +0.01(+1.46%)
Feb 12, 2025 0.9400 0.9999 0.9400 0.9562 10,286 +0.01(+0.65%)
Feb 11, 2025 1.040 1.055 0.9500 0.9500 13,300 -0.05(-5.01%)
Feb 10, 2025 1.090 1.093 1.000 1.000 29,403 -0.11(-9.90%)
Feb 07, 2025 1.100 1.120 1.090 1.110 12,980 -0.01(-1.33%)
Feb 06, 2025 1.190 1.190 1.125 1.125 54,388 -0.03(-2.27%)
Feb 05, 2025 1.120 1.160 1.120 1.151 8,721 +0.01(+0.96%)
Feb 04, 2025 1.112 1.170 1.110 1.140 18,734 +0.04(+3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.