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)

2.350 +0.420 (+21.76%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
May 22, 2025 1.860 1.984 1.850 1.930 17,243 +0.01(+0.52%)
May 21, 2025 1.960 1.990 1.770 1.920 24,670 -0.11(-5.42%)
May 20, 2025 2.250 2.250 2.020 2.030 59,348 -0.07(-3.33%)
May 19, 2025 1.780 2.300 1.680 2.100 1,346,184 +0.32(+17.98%)
May 16, 2025 1.650 1.820 1.650 1.780 31,677 +0.02(+1.28%)
May 15, 2025 1.780 1.820 1.695 1.758 59,046 -0.02(-1.26%)
May 14, 2025 1.560 1.920 1.551 1.780 952,350 +0.19(+11.95%)
May 13, 2025 1.680 1.690 1.540 1.590 226,357 -0.15(-8.62%)
May 12, 2025 1.450 2.385 1.450 1.740 2,785,621 +0.35(+25.18%)
May 09, 2025 1.300 1.500 1.300 1.390 166,734 +0.06(+4.51%)
May 08, 2025 1.300 1.360 1.267 1.330 10,538 +0.02(+1.68%)
May 07, 2025 1.300 1.320 1.260 1.308 34,656 -0.01(-0.91%)
May 06, 2025 1.340 1.410 1.311 1.320 41,818 -0.05(-3.65%)
May 05, 2025 1.370 1.445 1.360 1.370 34,256 -0.09(-6.16%)
May 02, 2025 1.220 1.496 1.220 1.460 984,362 +0.26(+21.67%)
May 01, 2025 1.240 1.290 1.130 1.200 100,099 -0.04(-3.23%)
Apr 30, 2025 1.170 1.311 1.170 1.240 276,528 +0.06(+5.08%)
Apr 29, 2025 1.099 1.245 1.050 1.180 162,697 +0.09(+8.26%)
Apr 28, 2025 0.9900 1.190 0.9900 1.090 124,665 +0.03(+2.83%)
Apr 25, 2025 1.080 1.080 0.9890 1.060 5,640 +0.01(+0.95%)
Apr 24, 2025 0.9600 1.060 0.9600 1.050 76,341 +0.07(+7.13%)
Apr 23, 2025 1.010 1.010 0.9800 0.9801 2,905 +0.00(+0.21%)
Apr 22, 2025 0.9475 1.000 0.9475 0.9780 2,262 +0.01(+0.84%)
Apr 21, 2025 0.9329 0.9699 0.9229 0.9699 9,879 +0.04(+4.87%)
Apr 17, 2025 0.9500 0.9800 0.9249 0.9249 1,832 -0.08(-7.51%)
Apr 16, 2025 0.9700 1.020 0.9340 1.000 41,350 +0.03(+3.09%)
Apr 15, 2025 0.9699 0.9700 0.9205 0.9700 5,849 +0.00(+0.00%)
Apr 14, 2025 0.9000 0.9700 0.8751 0.9700 11,094 +0.05(+5.43%)
Apr 11, 2025 0.9637 0.9637 0.8750 0.9200 4,447 +0.04(+4.55%)
Apr 10, 2025 0.8850 0.9225 0.8800 0.8800 3,810 -0.07(-7.37%)
Apr 09, 2025 0.8750 0.9700 0.8500 0.9500 50,014 -0.01(-1.04%)
Apr 08, 2025 0.9527 0.9700 0.9134 0.9600 13,254 -0.01(-1.03%)
Apr 07, 2025 0.9000 0.9700 0.9000 0.9700 23,257 +0.00(+0.00%)
Apr 04, 2025 0.9800 1.016 0.9200 0.9700 22,389 -0.05(-4.90%)
Apr 03, 2025 1.010 1.020 0.9850 1.020 9,822 +0.00(+0.00%)
Apr 02, 2025 0.9800 1.060 0.9800 1.020 15,400 +0.00(+0.00%)
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%)
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 Of Service.