Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.080 7.000 5.550 6.680 138,826 +0.51(+8.27%)
Dec 19, 2024 6.340 6.480 6.006 6.170 30,304 -0.04(-0.64%)
Dec 18, 2024 6.220 6.500 5.955 6.210 52,621 -0.04(-0.64%)
Dec 17, 2024 5.740 6.350 5.490 6.250 83,255 +0.42(+7.20%)
Dec 16, 2024 5.880 6.250 5.280 5.830 102,016 -0.05(-0.93%)
Dec 13, 2024 6.300 6.300 5.800 5.885 62,210 -0.21(-3.52%)
Dec 12, 2024 6.460 6.610 6.050 6.100 57,816 -0.43(-6.58%)
Dec 11, 2024 6.280 6.530 5.600 6.530 73,067 +0.34(+5.49%)
Dec 10, 2024 6.240 6.240 5.776 6.190 41,467 +0.26(+4.38%)
Dec 09, 2024 6.300 6.546 5.690 5.930 81,077 -0.27(-4.35%)
Dec 06, 2024 6.480 6.690 6.050 6.200 102,493 -0.12(-1.90%)
Dec 05, 2024 6.290 6.400 5.800 6.320 63,044 +0.14(+2.27%)
Dec 04, 2024 5.750 6.370 5.600 6.180 136,576 +0.68(+12.36%)
Dec 03, 2024 4.950 5.588 4.820 5.500 128,299 +0.63(+12.94%)
Dec 02, 2024 5.030 5.050 4.493 4.870 63,571 -0.22(-4.32%)
Nov 29, 2024 5.230 5.249 5.000 5.090 54,286 +0.09(+1.80%)
Nov 27, 2024 5.090 5.220 4.610 5.000 44,799 -0.04(-0.79%)
Nov 26, 2024 5.000 5.100 4.830 5.040 47,687 +0.21(+4.35%)
Nov 25, 2024 5.090 5.250 4.620 4.830 57,243 -0.17(-3.40%)
Nov 22, 2024 4.650 5.243 4.520 5.000 94,894 +0.42(+9.17%)
Nov 21, 2024 4.640 4.760 4.220 4.580 52,108 +0.27(+6.26%)
Nov 20, 2024 4.100 4.380 4.040 4.310 24,252 +0.36(+9.11%)
Nov 19, 2024 4.050 4.053 3.774 3.950 53,577 -0.13(-3.19%)
Nov 18, 2024 4.300 4.560 4.020 4.080 81,192 -0.25(-5.77%)
Nov 15, 2024 4.310 4.540 4.010 4.330 28,059 +0.01(+0.23%)
Nov 14, 2024 4.630 4.805 4.300 4.320 41,402 -0.31(-6.70%)
Nov 13, 2024 4.410 4.880 4.410 4.630 80,423 +0.36(+8.43%)
Nov 12, 2024 4.790 4.870 4.250 4.270 59,361 -0.52(-10.76%)
Nov 11, 2024 4.900 4.990 4.510 4.785 108,937 -0.17(-3.33%)
Nov 08, 2024 4.730 4.950 4.690 4.950 69,798 +0.22(+4.65%)
Nov 07, 2024 4.720 4.900 4.680 4.730 35,714 +0.05(+1.07%)
Nov 06, 2024 4.750 4.813 4.330 4.680 73,957 +0.23(+5.17%)
Nov 05, 2024 4.390 4.550 4.010 4.450 81,145 +0.09(+2.06%)
Nov 04, 2024 3.710 4.360 3.660 4.360 88,094 +0.71(+19.45%)
Nov 01, 2024 4.990 4.990 3.650 3.650 217,232 -1.23(-25.20%)
Oct 31, 2024 4.250 4.990 4.000 4.880 224,748 +0.70(+16.75%)
Oct 30, 2024 3.710 4.390 3.540 4.180 215,938 +0.46(+12.37%)
Oct 29, 2024 3.310 3.750 3.030 3.720 74,675 +0.44(+13.41%)
Oct 28, 2024 3.290 3.590 3.239 3.280 61,327 -0.03(-0.91%)
Oct 25, 2024 3.210 3.414 3.210 3.310 41,217 +0.01(+0.30%)
Oct 24, 2024 3.400 3.728 3.290 3.300 32,304 -0.11(-3.23%)
Oct 23, 2024 3.390 3.590 3.390 3.410 26,243 +0.00(+0.00%)
Oct 22, 2024 3.700 3.750 3.330 3.410 54,817 -0.34(-9.07%)
Oct 21, 2024 3.300 3.750 3.110 3.750 117,466 +0.58(+18.30%)
Oct 18, 2024 3.480 3.750 3.130 3.170 150,246 -0.28(-8.12%)
Oct 17, 2024 2.800 3.500 2.693 3.450 155,470 +0.68(+24.55%)
Oct 16, 2024 2.680 2.810 2.640 2.770 38,071 +0.06(+2.21%)
Oct 15, 2024 2.780 2.885 2.540 2.710 30,253 -0.04(-1.45%)
Oct 14, 2024 2.590 2.950 2.500 2.750 92,698 +0.20(+7.84%)
Oct 11, 2024 2.590 2.650 2.450 2.550 38,117 -0.04(-1.54%)
Oct 10, 2024 2.630 2.650 2.560 2.590 17,196 -0.09(-3.36%)
Oct 09, 2024 2.620 2.760 2.610 2.680 18,456 +0.06(+2.29%)
Oct 08, 2024 2.860 2.860 2.600 2.620 67,277 -0.19(-6.76%)
Oct 07, 2024 2.620 2.836 2.602 2.810 77,496 +0.22(+8.49%)
Oct 04, 2024 2.600 2.730 2.530 2.590 51,416 +0.00(+0.00%)
Oct 03, 2024 2.550 2.650 2.440 2.590 57,070 +0.07(+2.78%)
Oct 02, 2024 2.700 2.795 2.520 2.520 66,816 -0.18(-6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.