U.S. markets close in 3 hours 9 minutes

Allied Gaming & Entertainment Inc. (AGAE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6616-0.0934 (-12.23%)
A partir del 12:49PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.74200.75250.61000.66160.661615,850
22 may 20240.76500.80000.74000.75500.755037,300
21 may 20240.76000.81000.74000.74500.7450106,200
20 may 20240.77000.79600.75000.77000.770063,500
17 may 20240.77000.80000.75100.77000.770010,100
16 may 20240.79500.80000.77500.78000.780021,800
15 may 20240.76000.80000.76000.78600.786013,400
14 may 20240.77000.79000.76000.77800.778018,400
13 may 20240.80000.80000.78600.79000.790010,300
10 may 20240.81000.82000.78600.79500.79509,000
09 may 20240.82500.85000.78500.78500.785026,500
08 may 20240.82100.85000.82100.82100.82103,800
07 may 20240.82100.86100.82100.82100.82107,700
06 may 20240.81500.85000.81500.82200.822013,900
03 may 20240.80800.83900.80800.81500.81506,900
02 may 20240.80800.84500.80800.81800.81808,200
01 may 20240.84900.85000.80000.84500.84503,700
30 abr 20240.82000.85000.79000.85000.850041,900
29 abr 20240.82000.82000.79000.81000.810017,900
26 abr 20240.81000.83000.79200.80500.805015,600
25 abr 20240.81000.81600.80000.81300.81307,100
24 abr 20240.84700.84700.80200.82500.825016,600
23 abr 20240.81400.86000.81400.85900.85908,000
22 abr 20240.99000.99000.81100.81400.814025,000
19 abr 20240.78200.86600.78200.82500.825013,500
18 abr 20240.84000.84000.78000.79000.790035,700
17 abr 20240.89000.89000.83200.84000.840036,700
16 abr 20240.89000.94000.88000.94000.94007,900
15 abr 20240.92000.92000.88000.89000.890024,800
12 abr 20240.91000.94000.91000.91000.91007,600
11 abr 20240.96000.96000.92000.92000.920012,400
10 abr 20240.96000.98000.95000.95000.950012,300
09 abr 20240.96000.96000.96000.96000.96001,300
08 abr 20240.96000.98500.96000.97000.97005,700
05 abr 20240.97000.98000.93000.96000.960010,400
04 abr 20240.93000.99300.92000.98000.980028,300
03 abr 20240.92000.96000.92000.92500.925013,700
02 abr 20240.90000.96000.90000.91100.911044,500
01 abr 20240.98000.98000.89800.89800.898066,400
28 mar 20241.06001.15001.01001.01001.010040,700
27 mar 20240.94101.10000.94001.07001.0700160,800
26 mar 20240.91000.96000.91000.92100.921012,400
25 mar 20240.93000.94200.90800.93000.930030,400
22 mar 20240.92000.94600.92000.93800.938012,300
21 mar 20240.94000.95000.91000.91000.910015,100
20 mar 20240.91000.93800.90200.91000.910017,400
19 mar 20240.93000.94900.89800.93500.935037,900
18 mar 20240.92000.96000.90900.95000.950048,000
15 mar 20240.93800.96000.90800.96000.96009,100
14 mar 20240.94000.95000.89300.94000.940015,000
13 mar 20240.94000.97000.94000.96000.960031,900
12 mar 20240.93500.98000.93000.94000.940019,500
11 mar 20240.93001.00100.93000.96000.960030,100
08 mar 20240.95000.96000.90100.94000.940017,500
07 mar 20240.90000.99000.90000.94000.940056,700
06 mar 20240.90000.92000.88500.91100.911025,800
05 mar 20240.94000.94000.89000.92000.920044,400
04 mar 20240.89000.94000.89000.92700.927035,300
01 mar 20240.97000.97000.89000.90000.9000117,300
29 feb 20240.95000.99000.93500.95000.950055,200
28 feb 20240.97001.06000.95000.95500.9550177,700
27 feb 20241.00001.05000.97001.01001.010030,800
26 feb 20241.02001.03000.96001.01001.010087,400
23 feb 20241.03001.08001.01001.03001.030015,100
22 feb 20241.05001.08001.02001.04001.040019,800
21 feb 20241.05001.06001.04001.05001.05007,800
20 feb 20241.05001.07001.03001.03001.03009,300
16 feb 20241.07001.12001.06001.08001.080012,200
15 feb 20241.10001.12601.08001.08501.08506,200
14 feb 20241.08001.14001.08001.11001.110015,600
13 feb 20241.14001.16501.07001.10001.100062,900
12 feb 20241.23001.23001.17001.17001.170025,900
09 feb 20241.20001.24001.18001.22001.220018,900
08 feb 20241.22001.26001.21001.21001.210010,100
07 feb 20241.33001.33001.21001.21001.210049,400
06 feb 20241.28001.32801.28001.32801.328015,000
05 feb 20241.36001.36001.28001.28001.280049,000
02 feb 20241.29001.34001.24001.27001.270077,200
01 feb 20241.17001.30001.17001.30001.3000236,900
31 ene 20241.11001.31001.09901.18001.1800341,400
30 ene 20241.15001.18001.07001.11001.110077,400
29 ene 20241.15001.19001.12001.17001.170028,700
26 ene 20241.15001.19901.15001.16001.160028,400
25 ene 20241.18001.22001.16001.20001.200014,800
24 ene 20241.24001.30001.13001.18001.180077,200
23 ene 20241.19001.37001.18001.25001.2500474,400
22 ene 20241.10001.17001.06001.13001.130039,300
19 ene 20241.10001.17001.04001.10001.1000391,700
18 ene 20240.87000.99000.87000.92800.928042,300
17 ene 20240.91500.96700.87300.88200.882086,400
16 ene 20240.98500.98500.92000.93000.930021,400
12 ene 20240.95001.06000.95000.98500.985021,400
11 ene 20241.00001.00000.97000.98000.980026,800
10 ene 20241.02501.02501.00001.00001.000026,200
09 ene 20241.05001.07001.02001.03001.030018,000
08 ene 20241.06001.09901.05001.05001.050015,500
05 ene 20241.09001.12001.06601.09001.090013,500
04 ene 20241.11001.17901.09401.11001.110016,200
03 ene 20241.03001.23901.03001.13001.130077,400
02 ene 20241.00001.08001.00001.04001.040044,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...