Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

2.500 +0.350 (+16.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 2.250 2.718 2.170 2.500 49,624 +0.35(+16.28%)
May 07, 2024 1.920 2.250 1.920 2.150 27,021 +0.15(+7.51%)
May 06, 2024 2.020 2.100 1.915 2.000 15,858 -0.00(-0.00%)
May 03, 2024 2.001 2.050 2.000 2.000 1,287 -0.03(-1.48%)
May 02, 2024 1.960 2.050 1.860 2.030 4,528 -0.02(-0.98%)
May 01, 2024 2.070 2.070 1.970 2.050 20,901 +0.05(+2.50%)
Apr 30, 2024 2.000 2.090 1.950 2.000 5,999 -0.08(-3.85%)
Apr 29, 2024 2.150 2.168 2.010 2.080 8,016 +0.03(+1.46%)
Apr 26, 2024 2.050 2.080 2.000 2.050 3,137 +0.05(+2.50%)
Apr 25, 2024 2.080 2.130 1.810 2.000 21,566 -0.13(-6.10%)
Apr 24, 2024 2.000 2.130 2.000 2.130 4,690 +0.00(+0.00%)
Apr 23, 2024 2.057 2.130 2.057 2.130 8,260 +0.00(+0.00%)
Apr 22, 2024 2.140 2.140 2.040 2.130 2,032 -0.01(-0.47%)
Apr 19, 2024 2.160 2.160 2.000 2.140 4,252 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.140 1,483 +0.02(+0.94%)
Apr 17, 2024 2.050 2.150 1.960 2.120 9,340 -0.01(-0.47%)
Apr 16, 2024 2.200 2.240 2.000 2.130 13,924 +0.04(+1.91%)
Apr 15, 2024 1.990 2.160 1.950 2.090 16,414 -0.08(-3.69%)
Apr 12, 2024 1.970 2.180 1.970 2.170 5,617 +0.02(+0.93%)
Apr 11, 2024 2.190 2.190 2.050 2.150 7,415 -0.04(-1.83%)
Apr 10, 2024 1.810 2.190 1.700 2.190 16,091 +0.23(+11.73%)
Apr 09, 2024 2.090 2.120 1.960 1.960 5,000 -0.04(-2.24%)
Apr 08, 2024 2.090 2.090 1.920 2.005 3,008 -0.00(-0.25%)
Apr 05, 2024 1.990 2.070 1.980 2.010 18,343 +0.01(+0.50%)
Apr 04, 2024 2.110 2.150 1.960 2.000 14,457 -0.05(-2.44%)
Apr 03, 2024 1.980 2.050 1.900 2.050 9,174 +0.03(+1.49%)
Apr 02, 2024 2.020 2.080 1.840 2.020 16,806 -0.06(-2.65%)
Apr 01, 2024 2.160 2.160 1.960 2.075 5,659 -0.06(-3.04%)
Mar 28, 2024 2.200 2.240 2.019 2.140 19,005 +0.00(+0.00%)
Mar 27, 2024 1.960 2.250 1.960 2.140 29,613 +0.08(+3.88%)
Mar 26, 2024 1.800 2.220 1.800 2.060 26,125 +0.23(+12.57%)
Mar 25, 2024 1.810 1.890 1.640 1.830 18,063 +0.00(+0.00%)
Mar 22, 2024 1.670 1.850 1.660 1.830 17,514 +0.16(+9.58%)
Mar 21, 2024 1.730 1.857 1.645 1.670 54,041 -0.07(-4.02%)
Mar 20, 2024 1.750 1.805 1.740 1.740 5,568 -0.01(-0.57%)
Mar 19, 2024 1.490 1.800 1.460 1.750 13,467 +0.21(+13.64%)
Mar 18, 2024 1.480 1.600 1.480 1.540 10,084 -0.02(-1.28%)
Mar 15, 2024 1.590 1.600 1.450 1.560 3,566 -0.03(-1.89%)
Mar 14, 2024 1.540 1.633 1.440 1.590 14,331 +0.12(+8.16%)
Mar 13, 2024 1.540 1.770 1.460 1.470 5,302 -0.03(-2.00%)
Mar 12, 2024 1.680 1.870 1.418 1.500 47,351 -0.16(-9.64%)
Mar 11, 2024 1.720 1.720 1.590 1.660 6,273 -0.01(-0.60%)
Mar 08, 2024 1.416 1.800 1.416 1.670 105,260 +0.21(+14.38%)
Mar 07, 2024 1.182 1.940 1.182 1.460 34,754 +0.18(+14.06%)
Mar 06, 2024 1.220 1.300 1.170 1.280 26,914 -0.01(-0.78%)
Mar 05, 2024 1.470 1.510 1.260 1.290 38,655 -0.18(-12.24%)
Mar 04, 2024 1.670 1.670 1.230 1.470 36,955 -0.22(-13.02%)
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.