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

Alset Inc (NQ: AEI )

0.5500 -0.0400 (-6.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 30, 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 29, 2022 8.200 8.752 8.160 8.212 85,616 -0.19(-2.24%)
Apr 28, 2022 9.306 9.306 8.080 8.400 146,621 -0.68(-7.49%)
Apr 27, 2022 9.300 9.656 8.880 9.080 119,513 -0.31(-3.34%)
Apr 26, 2022 9.628 10.88 9.300 9.394 364,392 -0.51(-5.11%)
Apr 25, 2022 9.232 10.38 9.020 9.900 150,109 +0.31(+3.23%)
Apr 22, 2022 10.00 10.20 9.402 9.590 104,523 -0.42(-4.16%)
Apr 21, 2022 10.46 10.78 9.680 10.01 186,670 -0.01(-0.14%)
Apr 20, 2022 11.55 11.55 10.00 10.02 197,179 -1.25(-11.06%)
Apr 19, 2022 10.59 11.40 10.30 11.27 175,481 +0.47(+4.31%)
Apr 18, 2022 11.60 11.75 10.26 10.80 299,806 -1.20(-10.00%)
Apr 14, 2022 12.77 12.90 11.87 12.00 194,779 -0.73(-5.70%)
Apr 13, 2022 12.60 13.15 11.86 12.73 319,181 +0.73(+6.05%)
Apr 12, 2022 12.80 13.38 11.62 12.00 575,719 -3.88(-24.43%)
Apr 11, 2022 15.21 17.40 14.30 15.88 841,493 +1.01(+6.81%)
Apr 08, 2022 17.60 18.57 14.20 14.87 1,267,524 -2.01(-11.92%)
Apr 07, 2022 13.40 17.16 12.20 16.88 2,209,073 +3.19(+23.27%)
Apr 06, 2022 11.80 13.81 11.46 13.69 1,710,197 +2.68(+24.31%)
Apr 05, 2022 11.00 11.17 10.70 11.02 433,767 -0.18(-1.61%)
Apr 04, 2022 10.18 11.97 9.622 11.20 597,000 +1.18(+11.78%)
Apr 01, 2022 9.314 10.20 9.314 10.02 332,692 +0.82(+8.87%)
Mar 31, 2022 9.800 10.00 9.176 9.200 272,196 -0.94(-9.27%)
Mar 30, 2022 9.800 10.17 9.520 10.14 168,950 +0.31(+3.13%)
Mar 29, 2022 10.60 10.58 9.364 9.832 393,318 -0.79(-7.45%)
Mar 28, 2022 10.60 11.15 10.10 10.62 410,086 -0.07(-0.65%)
Mar 25, 2022 11.66 11.80 10.03 10.69 732,237 -1.61(-13.06%)
Mar 24, 2022 13.00 13.60 11.58 12.30 863,267 -0.91(-6.89%)
Mar 23, 2022 11.40 14.54 11.00 13.21 2,370,329 +2.43(+22.50%)
Mar 22, 2022 10.20 11.03 10.00 10.78 790,232 +1.22(+12.71%)
Mar 21, 2022 9.878 10.12 9.260 9.568 468,877 +0.67(+7.51%)
Mar 18, 2022 8.520 9.880 8.500 8.900 551,172 +0.38(+4.46%)
Mar 17, 2022 8.400 8.736 8.066 8.520 348,958 +0.12(+1.43%)
Mar 16, 2022 8.500 8.698 8.064 8.400 310,872 -0.03(-0.36%)
Mar 15, 2022 8.880 9.200 8.064 8.430 593,230 -1.17(-12.22%)
Mar 14, 2022 9.680 10.60 8.900 9.604 2,491,793 +1.01(+11.70%)
Mar 11, 2022 7.442 9.592 7.356 8.598 2,177,046 +1.66(+23.96%)
Mar 10, 2022 7.400 7.400 6.686 6.936 162,027 -0.54(-7.22%)
Mar 09, 2022 7.240 7.600 7.100 7.476 248,381 +0.14(+1.88%)
Mar 08, 2022 7.700 8.700 7.000 7.338 1,017,787 +0.45(+6.60%)
Mar 07, 2022 6.184 7.200 5.948 6.884 304,861 +0.50(+7.90%)
Mar 04, 2022 6.500 6.780 6.006 6.380 315,006 -0.82(-11.34%)
Mar 03, 2022 7.930 8.000 6.800 7.196 1,088,168 +0.36(+5.30%)
Mar 02, 2022 6.600 6.960 6.400 6.834 147,952 +0.31(+4.82%)
Mar 01, 2022 6.848 6.854 6.206 6.520 108,284 -0.44(-6.35%)
Feb 28, 2022 6.000 7.196 5.842 6.962 379,459 +0.93(+15.46%)
Feb 25, 2022 5.868 6.160 5.600 6.030 78,054 +0.18(+3.15%)
Feb 24, 2022 5.368 5.930 5.000 5.846 125,393 +0.25(+4.43%)
Feb 23, 2022 5.800 5.972 5.476 5.598 66,514 -0.22(-3.72%)
Feb 22, 2022 6.100 6.120 5.680 5.814 85,301 -0.38(-6.20%)
Feb 18, 2022 6.198 0 -0.40(-6.09%)
Feb 17, 2022 6.600 6.694 6.400 6.600 43,859 -0.16(-2.34%)
Feb 16, 2022 6.800 6.800 6.438 6.758 50,356 -0.03(-0.47%)
Feb 15, 2022 6.700 6.800 6.294 6.790 104,262 +0.50(+8.02%)
Feb 14, 2022 6.400 6.500 6.118 6.286 56,750 -0.09(-1.41%)
Feb 11, 2022 7.000 7.000 6.320 6.376 76,197 -0.24(-3.63%)
Feb 10, 2022 6.800 6.834 6.444 6.616 78,929 +0.01(+0.21%)
Feb 09, 2022 6.626 6.848 6.464 6.602 93,292 +0.05(+0.76%)
Feb 08, 2022 6.880 7.000 6.418 6.552 131,769 -0.35(-5.04%)
Feb 07, 2022 7.770 7.770 6.810 6.900 130,017 -0.30(-4.11%)
Feb 04, 2022 7.000 7.278 6.902 7.196 38,229 +0.19(+2.77%)
Feb 03, 2022 7.600 6.826 7.002 58,341 -0.47(-6.27%)
Feb 02, 2022 7.866 7.900 7.206 7.470 35,588 -0.23(-2.94%)
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.