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

Alset Inc (NQ: AEI )

0.5870 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 29, 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 30, 2021 201.00 215.00 196.40 213.00 24,845 +8.60(+4.21%)
Apr 29, 2021 203.40 207.40 197.20 204.40 5,640 -3.00(-1.45%)
Apr 28, 2021 205.40 209.00 201.60 207.40 3,549 +1.40(+0.68%)
Apr 27, 2021 211.40 213.60 204.20 206.00 7,845 -1.00(-0.48%)
Apr 26, 2021 210.00 218.00 201.20 207.00 20,078 -0.60(-0.29%)
Apr 23, 2021 201.60 211.60 193.20 207.60 25,185 +5.80(+2.87%)
Apr 22, 2021 205.80 213.80 196.00 201.80 19,679 +3.60(+1.82%)
Apr 21, 2021 196.00 203.00 185.00 198.20 31,817 +3.20(+1.64%)
Apr 20, 2021 186.00 214.00 180.40 195.00 59,634 +8.80(+4.73%)
Apr 19, 2021 183.20 194.20 178.00 186.20 14,331 -0.40(-0.21%)
Apr 16, 2021 184.00 200.48 172.00 186.60 25,405 +3.40(+1.86%)
Apr 15, 2021 200.00 204.00 177.60 183.20 50,229 -15.20(-7.66%)
Apr 14, 2021 201.00 210.40 194.80 198.40 22,086 -3.60(-1.78%)
Apr 13, 2021 214.00 218.80 197.60 202.00 42,173 -13.60(-6.31%)
Apr 12, 2021 230.00 242.00 214.00 215.60 34,985 -14.40(-6.26%)
Apr 09, 2021 229.00 237.40 225.80 230.00 25,305 -5.00(-2.13%)
Apr 08, 2021 231.20 248.00 220.00 235.00 106,418 +9.20(+4.07%)
Apr 07, 2021 222.80 233.60 217.60 225.80 44,768 +1.80(+0.80%)
Apr 06, 2021 220.40 230.40 215.60 224.00 71,208 +0.80(+0.36%)
Apr 05, 2021 228.20 241.60 215.60 223.20 68,822 -5.40(-2.36%)
Apr 01, 2021 231.40 272.00 220.40 228.60 98,245 -2.80(-1.21%)
Mar 31, 2021 234.40 254.60 224.20 231.40 47,068 +4.20(+1.85%)
Mar 30, 2021 229.40 229.40 217.00 227.20 24,553 -1.00(-0.44%)
Mar 29, 2021 226.40 244.60 214.80 228.20 53,709 +4.80(+2.15%)
Mar 26, 2021 220.20 235.00 207.40 223.40 65,510 -5.80(-2.53%)
Mar 25, 2021 201.00 240.00 190.20 229.20 112,128 +19.60(+9.35%)
Mar 24, 2021 214.60 239.80 207.20 209.60 31,994 -7.00(-3.23%)
Mar 23, 2021 245.20 274.60 209.20 216.60 116,948 -33.80(-13.50%)
Mar 22, 2021 222.80 252.80 212.40 250.40 56,081 +26.00(+11.59%)
Mar 19, 2021 227.40 245.80 216.70 224.40 22,400 -4.60(-2.01%)
Mar 18, 2021 284.60 306.20 222.20 229.00 93,817 -47.20(-17.09%)
Mar 17, 2021 194.40 289.00 194.40 276.20 99,498 +76.20(+38.10%)
Mar 16, 2021 206.80 212.00 198.40 200.00 9,650 -6.20(-3.01%)
Mar 15, 2021 202.60 219.00 198.20 206.20 16,503 +5.60(+2.79%)
Mar 12, 2021 222.00 222.00 199.20 200.60 17,450 -25.40(-11.24%)
Mar 11, 2021 226.20 243.20 212.00 226.00 14,893 -0.20(-0.09%)
Mar 10, 2021 245.80 247.60 214.20 226.20 10,532 -1.80(-0.79%)
Mar 09, 2021 195.40 248.60 194.40 228.00 44,815 +33.80(+17.40%)
Mar 08, 2021 202.40 221.40 192.00 194.20 30,038 -11.00(-5.36%)
Mar 05, 2021 295.00 328.80 200.60 205.20 283,845 -7.80(-3.66%)
Mar 04, 2021 237.00 244.60 190.80 213.00 13,659 -37.40(-14.94%)
Mar 03, 2021 275.00 290.00 234.40 250.40 16,369 -22.00(-8.08%)
Mar 02, 2021 297.60 317.20 270.00 272.40 6,398 -21.00(-7.16%)
Mar 01, 2021 310.00 329.20 288.40 293.40 8,808 +6.40(+2.23%)
Feb 26, 2021 319.80 319.80 273.00 287.00 10,205 -18.60(-6.09%)
Feb 25, 2021 349.00 377.20 304.00 305.60 7,487 -49.40(-13.92%)
Feb 24, 2021 320.00 420.00 290.20 355.00 18,099 +24.20(+7.32%)
Feb 23, 2021 350.60 360.00 284.60 330.80 12,512 -54.60(-14.17%)
Feb 22, 2021 468.00 470.80 367.80 385.40 14,668 -92.40(-19.34%)
Feb 19, 2021 462.60 518.38 442.23 477.80 11,510 +0.20(+0.04%)
Feb 18, 2021 490.00 490.00 442.40 477.60 11,626 -34.40(-6.72%)
Feb 17, 2021 485.60 579.80 462.00 512.00 22,588 -38.00(-6.91%)
Feb 16, 2021 431.80 589.80 360.20 550.00 79,909 +198.80(+56.61%)
Feb 12, 2021 234.00 358.00 210.00 351.20 60,810 +95.20(+37.19%)
Feb 11, 2021 172.20 330.20 168.80 256.00 103,701 +78.80(+44.47%)
Feb 10, 2021 193.80 193.80 160.00 177.20 10,227 -22.80(-11.40%)
Feb 09, 2021 202.80 266.60 180.00 200.00 34,541 -11.00(-5.21%)
Feb 08, 2021 121.00 349.60 121.00 211.00 110,707 +90.00(+74.38%)
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.