Advertisement
U.S. Markets open in 3 hrs 54 mins
S&P Futures
5,898.75 +2.25 (+0.04%) Dow Futures
43,470.00 -98.00 (-0.22%) Nasdaq Futures
20,570.75 +77.00 (+0.38%) Russell 2000 Futures
2,321.70 +8.10 (+0.35%) Crude Oil
67.66 +0.64 (+0.95%) Gold
2,596.00 +25.90 (+1.01%)
Allied Gaming & Entertainment Inc. (AGAE)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1350 | 1.1350 | 18,300 |
| Nov 14, 2024 | 1.1440 | 1.1700 | 1.1100 | 1.1250 | 1.1250 | 34,100 |
| Nov 13, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 19,900 |
| Nov 12, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 21,400 |
| Nov 11, 2024 | 1.2000 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 42,200 |
| Nov 08, 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 55,700 |
| Nov 07, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 28,300 |
| Nov 06, 2024 | 1.1300 | 1.2390 | 1.1300 | 1.1500 | 1.1500 | 47,600 |
| Nov 05, 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 23,300 |
| Nov 04, 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 103,400 |
| Nov 01, 2024 | 1.1900 | 1.2100 | 1.1810 | 1.2000 | 1.2000 | 44,900 |
| Oct 31, 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 56,300 |
| Oct 30, 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | 5,300 |
| Oct 29, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 40,400 |
| Oct 28, 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 10,000 |
| Oct 25, 2024 | 1.3200 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 61,300 |
| Oct 24, 2024 | 1.2200 | 1.2900 | 1.2180 | 1.2500 | 1.2500 | 12,000 |
| Oct 23, 2024 | 1.4000 | 1.4050 | 1.3700 | 1.3800 | 1.3800 | 72,400 |
| Oct 22, 2024 | 1.2900 | 1.4600 | 1.2830 | 1.4100 | 1.4100 | 40,400 |
| Oct 21, 2024 | 1.1600 | 1.3400 | 1.1600 | 1.3400 | 1.3400 | 41,600 |
| Oct 18, 2024 | 1.1700 | 1.2080 | 1.1700 | 1.1800 | 1.1800 | 12,700 |
| Oct 17, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 4,200 |
| Oct 16, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 6,100 |
| Oct 15, 2024 | 1.2020 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 9,100 |
| Oct 14, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 24,600 |
| Oct 11, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 7,100 |
| Oct 10, 2024 | 1.2510 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 6,500 |
| Oct 09, 2024 | 1.2000 | 1.2680 | 1.2000 | 1.2200 | 1.2200 | 3,500 |
| Oct 08, 2024 | 1.2100 | 1.2800 | 1.2050 | 1.2200 | 1.2200 | 50,200 |
| Oct 07, 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
| Oct 04, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 3,400 |
| Oct 03, 2024 | 1.2500 | 1.2650 | 1.2250 | 1.2600 | 1.2600 | 13,800 |
| Oct 02, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 6,900 |
| Oct 01, 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 2,100 |
| Sep 30, 2024 | 1.3200 | 1.3700 | 1.2110 | 1.3700 | 1.3700 | 21,100 |
| Sep 27, 2024 | 1.2900 | 1.3550 | 1.2600 | 1.3500 | 1.3500 | 20,600 |
| Sep 26, 2024 | 1.2300 | 1.3240 | 1.2300 | 1.3000 | 1.3000 | 40,200 |
| Sep 25, 2024 | 1.3800 | 1.4400 | 1.2700 | 1.3100 | 1.3100 | 8,400 |
| Sep 24, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 30,500 |
| Sep 23, 2024 | 1.4700 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 70,900 |
| Sep 20, 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 171,800 |
| Sep 19, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 16,800 |
| Sep 18, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 19,100 |
| Sep 17, 2024 | 1.4500 | 1.4800 | 1.3160 | 1.3800 | 1.3800 | 35,100 |
| Sep 16, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 15,500 |
| Sep 13, 2024 | 1.4700 | 1.5300 | 1.4100 | 1.5100 | 1.5100 | 105,000 |
| Sep 12, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 22,900 |
| Sep 11, 2024 | 1.3900 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 44,600 |
| Sep 10, 2024 | 1.3650 | 1.3940 | 1.3370 | 1.3900 | 1.3900 | 5,100 |
| Sep 09, 2024 | 1.3700 | 1.4100 | 1.3320 | 1.4000 | 1.4000 | 88,200 |
| Sep 06, 2024 | 1.2800 | 1.3700 | 1.2550 | 1.3700 | 1.3700 | 19,700 |
| Sep 05, 2024 | 1.2800 | 1.3000 | 1.2430 | 1.2800 | 1.2800 | 5,600 |
| Sep 04, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 7,000 |
| Sep 03, 2024 | 1.2700 | 1.3500 | 1.2660 | 1.3200 | 1.3200 | 38,900 |
| Aug 30, 2024 | 1.1600 | 1.3000 | 1.1600 | 1.2700 | 1.2700 | 20,900 |
| Aug 29, 2024 | 1.2000 | 1.2490 | 1.1900 | 1.1900 | 1.1900 | 4,900 |
| Aug 28, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 5,200 |
| Aug 27, 2024 | 1.2900 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 47,400 |
| Aug 26, 2024 | 1.2900 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 67,600 |
| Aug 23, 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 59,400 |
| Aug 22, 2024 | 1.2200 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 68,000 |
| Aug 21, 2024 | 1.2100 | 1.3610 | 1.2100 | 1.2200 | 1.2200 | 17,800 |
| Aug 20, 2024 | 1.3100 | 1.3830 | 1.2000 | 1.2100 | 1.2100 | 121,400 |
| Aug 19, 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 89,800 |
| Aug 16, 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 77,900 |
| Aug 15, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 55,700 |
| Aug 14, 2024 | 1.3300 | 1.3600 | 1.2000 | 1.2200 | 1.2200 | 71,700 |
| Aug 13, 2024 | 1.2300 | 1.3900 | 1.2140 | 1.3400 | 1.3400 | 5,500 |
| Aug 12, 2024 | 1.2300 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 15,000 |
| Aug 09, 2024 | 1.3100 | 1.3200 | 1.2100 | 1.2100 | 1.2100 | 9,900 |
| Aug 08, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 14,100 |
| Aug 07, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2550 | 1.2550 | 14,100 |
| Aug 06, 2024 | 1.2000 | 1.2700 | 1.1890 | 1.2700 | 1.2700 | 9,700 |
| Aug 05, 2024 | 1.1700 | 1.2950 | 1.1700 | 1.2200 | 1.2200 | 54,700 |
| Aug 02, 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 86,800 |
| Aug 01, 2024 | 1.5000 | 1.5590 | 1.4000 | 1.4300 | 1.4300 | 126,900 |
| Jul 31, 2024 | 1.3900 | 1.5600 | 1.3900 | 1.5300 | 1.5300 | 163,700 |
| Jul 30, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 18,400 |
| Jul 29, 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4350 | 1.4350 | 32,700 |
| Jul 26, 2024 | 1.4300 | 1.4300 | 1.3540 | 1.4300 | 1.4300 | 73,200 |
| Jul 25, 2024 | 1.3300 | 1.3560 | 1.3100 | 1.3100 | 1.3100 | 89,800 |
| Jul 24, 2024 | 1.4100 | 1.4100 | 1.2800 | 1.3500 | 1.3500 | 83,500 |
| Jul 23, 2024 | 1.4200 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 75,400 |
| Jul 22, 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 68,500 |
| Jul 19, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 23,000 |
| Jul 18, 2024 | 1.3600 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 16,700 |
| Jul 17, 2024 | 1.2800 | 1.4450 | 1.2800 | 1.3900 | 1.3900 | 140,500 |
| Jul 16, 2024 | 1.3000 | 1.3740 | 1.2590 | 1.3000 | 1.3000 | 41,700 |
| Jul 15, 2024 | 1.4100 | 1.4300 | 1.1610 | 1.3400 | 1.3400 | 75,300 |
| Jul 12, 2024 | 1.5000 | 1.5380 | 1.3300 | 1.4000 | 1.4000 | 150,200 |
| Jul 11, 2024 | 1.5200 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 59,600 |
| Jul 10, 2024 | 1.4600 | 1.5700 | 1.3600 | 1.5200 | 1.5200 | 469,400 |
| Jul 09, 2024 | 1.3800 | 1.5000 | 1.3610 | 1.4800 | 1.4800 | 426,900 |
| Jul 08, 2024 | 1.3400 | 1.4250 | 1.3300 | 1.3600 | 1.3600 | 290,200 |
| Jul 05, 2024 | 1.2900 | 1.4400 | 1.2500 | 1.3800 | 1.3800 | 277,700 |
| Jul 03, 2024 | 1.1600 | 1.3200 | 1.1600 | 1.2900 | 1.2900 | 222,100 |
| Jul 02, 2024 | 1.3200 | 1.3700 | 1.1500 | 1.1600 | 1.1600 | 651,400 |
| Jul 01, 2024 | 1.3600 | 1.3600 | 1.1800 | 1.2400 | 1.2400 | 195,500 |
| Jun 28, 2024 | 1.2700 | 1.3200 | 1.1200 | 1.2700 | 1.2700 | 129,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.