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 )

1.120 +0.050 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 1.070 1.110 1.030 1.100 23,438 -0.01(-1.35%)
Jan 31, 2025 1.100 1.117 1.090 1.115 13,520 +0.01(+1.36%)
Jan 30, 2025 1.070 1.190 1.070 1.100 76,073 +0.03(+2.80%)
Jan 29, 2025 1.020 1.080 1.020 1.070 12,598 +0.05(+4.39%)
Jan 28, 2025 1.030 1.050 1.020 1.025 18,656 +0.00(+0.49%)
Jan 27, 2025 0.9800 1.080 0.9800 1.020 32,667 +0.02(+2.00%)
Jan 24, 2025 1.050 1.050 0.9709 1.000 9,384 -0.06(-5.66%)
Jan 23, 2025 1.010 1.060 1.010 1.060 26,913 +0.06(+6.00%)
Jan 22, 2025 0.9700 1.020 0.9700 1.000 37,990 +0.04(+4.17%)
Jan 21, 2025 0.9100 0.9700 0.9000 0.9600 22,761 +0.06(+6.65%)
Jan 17, 2025 0.8640 0.9214 0.8640 0.9001 36,960 +0.02(+2.28%)
Jan 16, 2025 0.9000 0.9287 0.8751 0.8800 24,513 -0.03(-2.77%)
Jan 15, 2025 0.9191 0.9275 0.9050 0.9051 7,556 +0.00(+0.01%)
Jan 14, 2025 0.9300 0.9700 0.9001 0.9050 17,841 -0.02(-2.06%)
Jan 13, 2025 0.9230 0.9700 0.9000 0.9240 22,075 -0.03(-2.74%)
Jan 10, 2025 0.8969 1.000 0.8969 0.9500 6,795 +0.05(+5.56%)
Jan 08, 2025 0.9400 0.9477 0.8900 0.9000 50,141 -0.02(-2.17%)
Jan 07, 2025 0.9200 0.9600 0.9000 0.9200 12,402 +0.02(+2.22%)
Jan 06, 2025 0.8200 1.060 0.8200 0.9000 112,414 +0.10(+12.50%)
Jan 03, 2025 0.8300 0.8300 0.8000 0.8000 42,801 -0.01(-1.11%)
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.