Skip to main content

Alset Inc (NQ: AEI )

0.6961 -0.0047 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.800 7.384 134,821 +0.73(+10.94%)
Jan 28, 2022 6.906 6.906 6.430 6.656 118,084 -0.32(-4.61%)
Jan 27, 2022 7.200 7.416 6.800 6.978 75,957 -0.32(-4.44%)
Jan 26, 2022 8.000 8.088 7.130 7.302 86,767 -0.44(-5.68%)
Jan 25, 2022 7.400 7.920 7.300 7.742 63,352 +0.32(+4.26%)
Jan 24, 2022 7.760 7.760 7.000 7.426 83,546 -0.36(-4.65%)
Jan 21, 2022 8.200 8.240 7.646 7.788 99,369 -0.55(-6.55%)
Jan 20, 2022 8.526 8.774 8.224 8.334 51,992 -0.27(-3.09%)
Jan 19, 2022 8.756 9.866 8.560 8.600 155,169 -0.03(-0.37%)
Jan 18, 2022 9.088 9.088 8.528 8.632 73,300 -0.52(-5.70%)
Jan 14, 2022 9.154 0 +0.43(+4.98%)
Jan 13, 2022 9.260 9.260 8.676 8.720 85,455 -0.40(-4.36%)
Jan 12, 2022 10.11 10.30 9.000 9.118 256,899 -0.59(-6.04%)
Jan 11, 2022 9.600 9.980 9.580 9.704 48,388 +0.38(+4.12%)
Jan 10, 2022 9.582 9.582 9.022 9.320 70,867 -0.26(-2.73%)
Jan 07, 2022 9.448 9.854 9.334 9.582 94,838 -0.03(-0.31%)
Jan 06, 2022 10.00 10.20 9.272 9.612 154,858 -0.54(-5.32%)
Jan 05, 2022 11.00 11.13 10.01 10.15 174,410 -0.95(-8.57%)
Jan 04, 2022 11.73 11.73 10.94 11.10 109,145 -0.63(-5.34%)
Jan 03, 2022 11.07 11.80 10.94 11.73 124,115 +0.57(+5.11%)
Dec 31, 2021 11.32 11.60 10.80 11.16 220,967 -1.01(-8.31%)
Dec 30, 2021 12.00 12.80 11.80 12.17 734,839 +0.71(+6.21%)
Dec 29, 2021 10.88 11.88 10.80 11.46 119,442 +0.35(+3.17%)
Dec 28, 2021 11.60 11.60 10.65 11.11 164,978 -0.29(-2.56%)
Dec 27, 2021 12.00 12.00 11.01 11.40 159,021 -0.47(-3.98%)
Dec 23, 2021 12.19 12.20 11.56 11.87 48,633 -0.25(-2.05%)
Dec 22, 2021 11.92 12.20 11.80 12.12 75,132 +0.19(+1.59%)
Dec 21, 2021 11.63 12.16 11.60 11.93 115,452 +0.63(+5.58%)
Dec 20, 2021 11.40 11.40 11.02 11.30 71,761 -0.30(-2.59%)
Dec 17, 2021 11.62 11.92 10.76 11.60 151,156 -0.59(-4.86%)
Dec 16, 2021 12.40 12.68 12.12 12.19 152,109 -0.21(-1.68%)
Dec 15, 2021 12.34 12.48 12.00 12.40 153,850 +0.40(+3.33%)
Dec 14, 2021 12.80 13.00 12.00 12.00 200,991 -1.40(-10.45%)
Dec 13, 2021 12.80 13.50 12.33 13.40 387,850 +0.91(+7.30%)
Dec 10, 2021 12.60 12.60 12.00 12.49 303,192 +0.07(+0.56%)
Dec 09, 2021 12.70 13.07 12.42 12.42 283,923 -0.10(-0.81%)
Dec 08, 2021 12.46 12.60 12.30 12.52 209,242 +0.14(+1.16%)
Dec 07, 2021 12.80 12.90 12.25 12.38 205,065 -0.23(-1.81%)
Dec 06, 2021 12.40 13.00 12.00 12.60 627,249 -9.00(-41.65%)
Dec 03, 2021 22.00 23.00 20.60 21.60 83,177 -0.20(-0.92%)
Dec 02, 2021 23.00 23.00 19.60 21.80 311,499 -5.00(-18.66%)
Dec 01, 2021 27.40 28.60 26.60 26.80 46,372 -0.60(-2.19%)
Nov 30, 2021 29.20 29.80 26.00 27.40 93,007 -1.80(-6.16%)
Nov 29, 2021 30.40 30.80 29.00 29.20 26,164 -1.20(-3.95%)
Nov 26, 2021 30.40 30.80 28.80 30.40 22,521 -1.40(-4.40%)
Nov 24, 2021 29.60 32.19 28.90 31.80 50,287 +1.60(+5.30%)
Nov 23, 2021 29.20 30.40 28.60 30.20 36,259 +1.00(+3.42%)
Nov 22, 2021 31.40 31.80 28.40 29.20 73,431 -2.00(-6.41%)
Nov 19, 2021 30.40 32.70 30.40 31.20 56,262 -0.80(-2.50%)
Nov 18, 2021 34.60 32.40 32.00 32.00 111,609 -2.60(-7.51%)
Nov 17, 2021 36.20 36.40 34.40 34.60 80,457 -2.20(-5.98%)
Nov 16, 2021 38.00 38.10 36.20 36.80 46,799 -1.60(-4.17%)
Nov 15, 2021 37.60 39.40 36.80 38.40 88,735 +1.40(+3.78%)
Nov 12, 2021 36.00 37.30 36.00 37.00 44,795 +0.40(+1.09%)
Nov 11, 2021 37.00 37.80 35.70 36.60 77,890 +0.00(+0.00%)
Nov 10, 2021 38.20 36.60 88,282 -1.40(-3.68%)
Nov 09, 2021 40.00 40.00 37.40 38.00 130,222 -1.80(-4.52%)
Nov 08, 2021 40.60 41.00 39.00 39.80 68,491 -0.40(-1.00%)
Nov 05, 2021 41.20 41.70 38.80 40.20 69,204 -1.60(-3.83%)
Nov 04, 2021 41.80 42.40 40.90 41.80 83,399 +0.80(+1.95%)
Nov 03, 2021 40.40 41.60 39.60 41.00 69,276 +0.20(+0.49%)
Nov 02, 2021 41.20 41.20 39.60 40.80 40,237 +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.