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

Alset Inc (NQ: AEI )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.120 1.120 1.080 1.080 17,571 -0.02(-1.82%)
Nov 21, 2024 1.150 1.150 1.100 1.100 11,950 -0.05(-4.35%)
Nov 20, 2024 1.110 1.160 1.100 1.150 17,297 +0.08(+7.48%)
Nov 19, 2024 1.080 1.176 1.020 1.070 21,098 +0.01(+0.94%)
Nov 18, 2024 1.020 1.210 1.004 1.060 81,194 +0.02(+1.92%)
Nov 15, 2024 1.000 1.080 0.9800 1.040 35,306 -0.04(-3.70%)
Nov 14, 2024 1.180 1.180 1.080 1.080 18,046 -0.06(-5.26%)
Nov 13, 2024 1.320 1.325 1.100 1.140 85,897 -0.22(-16.18%)
Nov 12, 2024 1.480 1.478 1.270 1.360 36,049 -0.05(-3.55%)
Nov 11, 2024 1.410 1.460 1.340 1.410 41,526 -0.02(-1.40%)
Nov 08, 2024 1.410 1.490 1.390 1.430 18,635 +0.01(+0.70%)
Nov 07, 2024 1.500 1.571 1.398 1.420 24,368 -0.08(-5.33%)
Nov 06, 2024 1.530 1.538 1.400 1.500 18,193 +0.08(+5.63%)
Nov 05, 2024 1.390 1.430 1.350 1.420 14,723 +0.00(+0.00%)
Nov 04, 2024 1.410 1.480 1.250 1.420 38,950 -0.01(-0.70%)
Nov 01, 2024 1.390 1.470 1.320 1.430 25,124 +0.10(+7.52%)
Oct 31, 2024 1.520 1.530 1.330 1.330 50,956 -0.22(-14.19%)
Oct 30, 2024 1.650 1.687 1.530 1.550 39,915 -0.15(-8.82%)
Oct 29, 2024 1.710 1.750 1.610 1.700 14,511 +0.01(+0.59%)
Oct 28, 2024 1.690 1.718 1.620 1.690 24,013 +0.00(+0.00%)
Oct 25, 2024 1.800 1.899 1.650 1.690 46,396 -0.10(-5.59%)
Oct 24, 2024 1.830 1.890 1.780 1.790 11,265 -0.05(-2.72%)
Oct 23, 2024 1.760 1.840 1.660 1.840 47,109 +0.09(+5.14%)
Oct 22, 2024 1.780 1.850 1.721 1.750 40,869 -0.04(-2.23%)
Oct 21, 2024 1.540 1.800 1.540 1.790 70,416 +0.27(+17.76%)
Oct 18, 2024 1.460 1.530 1.451 1.520 13,180 +0.06(+4.11%)
Oct 17, 2024 1.540 1.540 1.450 1.460 13,189 -0.02(-1.35%)
Oct 16, 2024 1.480 1.564 1.456 1.480 21,383 +0.03(+2.07%)
Oct 15, 2024 1.580 1.580 1.420 1.450 32,645 -0.13(-8.23%)
Oct 14, 2024 1.550 1.640 1.550 1.580 36,789 +0.10(+6.76%)
Oct 11, 2024 1.490 1.668 1.402 1.480 61,649 -0.03(-1.99%)
Oct 10, 2024 1.550 1.560 1.420 1.510 27,676 +0.03(+1.99%)
Oct 09, 2024 1.580 1.580 1.410 1.481 39,109 -0.04(-2.59%)
Oct 08, 2024 1.700 1.700 1.520 1.520 55,639 -0.21(-11.94%)
Oct 07, 2024 1.560 1.730 1.560 1.726 50,376 +0.18(+11.35%)
Oct 04, 2024 1.540 1.630 1.428 1.550 37,490 +0.02(+1.31%)
Oct 03, 2024 1.730 1.730 1.390 1.530 85,367 -0.19(-11.05%)
Oct 02, 2024 1.640 1.761 1.522 1.720 154,319 +0.23(+15.44%)
Oct 01, 2024 1.360 1.560 1.311 1.490 70,779 +0.20(+15.50%)
Sep 30, 2024 1.500 1.640 1.250 1.290 127,387 -0.21(-14.00%)
Sep 27, 2024 1.160 1.570 1.160 1.500 587,463 +0.40(+36.36%)
Sep 26, 2024 1.240 1.243 1.100 1.100 10,710 -0.08(-6.78%)
Sep 25, 2024 1.200 1.200 1.095 1.180 14,567 +0.10(+9.25%)
Sep 24, 2024 1.140 1.210 1.040 1.080 9,548 -0.03(-2.69%)
Sep 23, 2024 1.290 1.290 1.110 1.110 23,690 -0.12(-9.76%)
Sep 20, 2024 1.230 1.230 1.090 1.230 22,835 +0.02(+1.28%)
Sep 19, 2024 1.190 1.250 1.150 1.214 16,178 +0.00(+0.37%)
Sep 18, 2024 1.140 1.250 1.140 1.210 14,322 +0.02(+1.68%)
Sep 17, 2024 1.160 1.210 1.160 1.190 9,620 +0.06(+5.31%)
Sep 16, 2024 1.120 1.150 1.039 1.130 14,640 +0.03(+2.73%)
Sep 13, 2024 0.9900 1.160 0.9880 1.100 68,171 +0.16(+16.90%)
Sep 12, 2024 0.9200 0.9600 0.9167 0.9410 8,802 +0.02(+2.28%)
Sep 11, 2024 0.9140 0.9450 0.9000 0.9200 5,949 -0.03(-2.66%)
Sep 10, 2024 0.9400 0.9746 0.9008 0.9451 10,205 +0.04(+4.04%)
Sep 09, 2024 1.030 1.030 0.9000 0.9084 19,851 -0.05(-5.37%)
Sep 06, 2024 1.110 1.110 0.8500 0.9600 24,093 -0.15(-13.51%)
Sep 05, 2024 1.170 1.188 1.100 1.110 9,256 -0.04(-3.48%)
Sep 04, 2024 1.220 1.300 1.150 1.150 11,932 -0.07(-5.74%)
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.