Allied Gaming & Entertainment Inc. (AGAE) NASDAQ

0.63

+0.0682(+12.18%)

Updated at November 10 10:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20250.510.560.560.560.51500,088
November 06, 20250.570.540.540.580.54151,000
November 05, 20250.570.570.570.580.55158,920
November 04, 20250.60.580.580.610.56242,474
November 03, 20250.640.60.60.640.6188,800
October 31, 20250.630.640.640.650.63115,668
October 30, 20250.620.630.630.680.62398,563
October 29, 20250.650.640.640.680.64207,600
October 28, 20250.680.670.670.690.66240,600
October 27, 20250.710.680.680.710.68181,600
October 24, 20250.730.710.710.740.69241,160
October 23, 20250.680.730.730.730.68140,108
October 22, 20250.740.70.70.740.68278,119
October 21, 20250.690.740.740.750.69189,607
October 20, 20250.70.720.720.720.7225,256
October 17, 20250.740.710.710.740.71222,100
October 16, 20250.760.740.740.780.74335,853
October 15, 20250.770.780.780.790.77204,500
October 14, 20250.810.780.780.820.75526,500
October 13, 20250.860.820.820.90.8250,506
October 10, 20250.90.840.840.930.83170,600
October 09, 20250.870.90.90.920.86136,016
October 08, 20250.870.880.880.890.84128,246
October 07, 20250.860.850.850.90.81548,200
October 06, 20250.910.850.850.920.84400,100
October 03, 20250.970.920.920.970.89229,372
October 02, 20250.970.930.930.970.92142,000
October 01, 20250.920.930.930.950.86785,133
September 30, 20250.970.920.920.980.91120,798
September 29, 20250.990.950.9510.93136,600
September 26, 20250.960.950.950.960.92166,202
September 25, 20250.920.920.920.940.89246,901
September 24, 20251.020.940.941.020.93326,313
September 23, 20250.981.011.011.030.98202,600
September 22, 20250.991.011.011.030.94258,931
September 19, 202511.051.051.091355,000
September 18, 20251.011.011.011.050.91660,000
September 17, 20251.091.021.021.10.99688,000
September 16, 20251.221.111.111.2411.1M
September 15, 20251.491.31.31.651.23.22M
September 12, 20251.671.481.482.281.37112.51M
September 11, 20250.860.910.910.950.8636,118
September 10, 20250.950.880.8810.8680,300
September 09, 20250.990.960.961.010.9487,200
September 08, 20250.940.980.981.020.93248,948
September 05, 20251.020.930.931.050.9255,634
September 04, 20251.11.021.021.10.9916,800
September 03, 20251.111.11.11.110.98121,303
September 02, 20251.141.11.11.211.0837,713
August 29, 20251.161.171.171.21.1321,230
August 28, 20251.141.161.161.21.1412,000
August 27, 20251.251.151.151.281.1331,500
August 26, 20251.271.251.251.321.2515,400
August 25, 20251.341.281.281.381.2722,800
August 22, 20251.241.381.381.391.2252,364
August 21, 20251.251.191.191.261.1551,622
August 20, 20251.251.231.231.31.1920,409
August 19, 20251.271.261.261.381.2615,040
August 18, 20251.451.291.291.451.2918,475
August 15, 20251.481.421.421.481.389,008
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved