Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Gaming & Entertainment Inc. - Common Stock (NQ: AGAE )

0.8300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2023 1.060 1.100 1.010 1.030 31,711 -0.03(-2.83%)
May 30, 2023 1.040 1.100 1.040 1.060 35,595 +0.01(+0.95%)
May 26, 2023 1.030 1.110 1.030 1.050 43,415 +0.00(+0.00%)
May 25, 2023 1.110 1.126 1.050 1.050 14,508 -0.05(-4.55%)
May 24, 2023 1.090 1.130 1.070 1.100 45,254 +0.00(+0.00%)
May 23, 2023 1.040 1.100 0.9967 1.100 41,463 +0.09(+8.85%)
May 22, 2023 1.020 1.020 0.9795 1.011 21,616 -0.01(-0.92%)
May 19, 2023 1.020 1.040 0.9674 1.020 38,422 +0.00(+0.00%)
May 18, 2023 1.020 1.045 1.010 1.020 49,254 -0.01(-0.97%)
May 17, 2023 1.050 1.050 1.020 1.030 41,601 +0.02(+1.98%)
May 16, 2023 0.9800 1.040 0.9790 1.010 56,047 +0.03(+3.05%)
May 15, 2023 0.9500 1.000 0.9500 0.9801 25,333 +0.02(+2.07%)
May 12, 2023 0.9600 1.000 0.9500 0.9602 40,914 -0.00(-0.39%)
May 11, 2023 0.9600 1.000 0.9200 0.9640 21,712 +0.02(+2.55%)
May 10, 2023 0.9700 0.9980 0.9350 0.9400 16,493 -0.06(-5.81%)
May 09, 2023 0.9100 0.9999 0.9100 0.9980 19,341 +0.05(+5.00%)
May 08, 2023 0.9700 1.000 0.9500 0.9505 16,707 -0.04(-4.47%)
May 05, 2023 0.9000 1.000 0.9000 0.9950 15,505 +0.02(+1.53%)
May 04, 2023 0.9300 0.9800 0.9300 0.9800 21,192 +0.07(+7.67%)
May 03, 2023 0.9580 0.9786 0.8909 0.9102 36,329 -0.05(-4.97%)
May 02, 2023 0.9800 1.000 0.9301 0.9578 40,052 -0.02(-2.27%)
May 01, 2023 1.010 1.021 0.9600 0.9800 54,718 -0.02(-2.00%)
Apr 28, 2023 1.050 1.075 1.000 1.000 43,598 -0.05(-4.76%)
Apr 27, 2023 1.050 1.090 1.050 1.050 22,000 +0.00(+0.00%)
Apr 26, 2023 1.080 1.097 1.050 1.050 12,650 -0.05(-4.55%)
Apr 25, 2023 1.090 1.100 1.080 1.100 8,403 -0.03(-2.65%)
Apr 24, 2023 1.130 1.170 1.100 1.130 33,713 +0.00(+0.00%)
Apr 21, 2023 1.100 1.150 1.090 1.130 16,852 +0.03(+2.73%)
Apr 20, 2023 1.090 1.117 1.080 1.100 13,228 +0.03(+2.80%)
Apr 19, 2023 1.100 1.120 1.070 1.070 12,773 -0.03(-2.73%)
Apr 18, 2023 1.110 1.150 1.090 1.100 22,814 -0.02(-1.79%)
Apr 17, 2023 1.170 1.170 1.100 1.120 34,836 -0.02(-1.75%)
Apr 14, 2023 1.190 1.190 1.120 1.140 35,669 +0.01(+0.65%)
Apr 13, 2023 1.120 1.160 1.120 1.133 20,325 -0.01(-1.15%)
Apr 12, 2023 1.139 1.176 1.119 1.146 39,913 +0.02(+1.40%)
Apr 11, 2023 1.120 1.160 1.120 1.130 19,633 +0.00(+0.00%)
Apr 10, 2023 1.140 1.158 1.130 1.130 36,394 -0.03(-2.59%)
Apr 06, 2023 1.130 1.188 1.130 1.160 16,616 +0.01(+0.87%)
Apr 05, 2023 1.170 1.190 1.150 1.150 22,153 -0.05(-4.17%)
Apr 04, 2023 1.180 1.221 1.180 1.200 74,055 +0.01(+0.84%)
Apr 03, 2023 1.200 1.230 1.180 1.190 10,847 -0.02(-1.24%)
Mar 31, 2023 1.170 1.210 1.160 1.205 67,308 +0.02(+1.26%)
Mar 30, 2023 1.180 1.200 1.170 1.190 83,212 +0.03(+2.59%)
Mar 29, 2023 1.120 1.190 1.120 1.160 21,671 +0.02(+1.75%)
Mar 28, 2023 1.130 1.220 1.130 1.140 30,729 -0.01(-0.44%)
Mar 27, 2023 1.150 1.170 1.145 1.145 8,792 -0.01(-1.29%)
Mar 24, 2023 1.210 1.210 1.140 1.160 20,051 -0.01(-0.85%)
Mar 23, 2023 1.120 1.214 1.100 1.170 24,263 +0.01(+1.30%)
Mar 22, 2023 1.170 1.199 1.132 1.155 84,793 -0.01(-1.28%)
Mar 21, 2023 1.180 1.198 1.152 1.170 48,356 +0.01(+0.86%)
Mar 20, 2023 1.160 1.220 1.150 1.160 41,351 -0.03(-2.52%)
Mar 17, 2023 1.240 1.240 1.150 1.190 90,240 -0.05(-4.03%)
Mar 16, 2023 1.160 1.240 1.150 1.240 62,393 +0.07(+5.98%)
Mar 15, 2023 1.240 1.230 1.130 1.170 95,538 -0.11(-8.59%)
Mar 14, 2023 1.280 1.320 1.200 1.280 66,564 +0.03(+2.40%)
Mar 13, 2023 1.280 1.300 1.190 1.250 27,753 -0.07(-5.30%)
Mar 10, 2023 1.370 1.380 1.295 1.320 32,431 -0.05(-3.65%)
Mar 09, 2023 1.310 1.410 1.245 1.370 193,639 +0.08(+6.20%)
Mar 08, 2023 1.230 1.340 1.230 1.290 25,535 +0.04(+3.20%)
Mar 07, 2023 1.260 1.275 1.242 1.250 17,664 -0.03(-2.34%)
Mar 06, 2023 1.380 1.380 1.280 1.280 19,925 -0.09(-6.57%)
Mar 03, 2023 1.300 1.390 1.300 1.370 33,489 +0.05(+3.79%)
Mar 02, 2023 1.290 1.330 1.290 1.320 17,476 +0.01(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.