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

Alset Inc. - Common Stock (NQ: AEI )

1.000 +0.038 (+3.95%)
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 0.9750 1.030 0.9191 1.000 45,125 +0.07(+7.28%)
Dec 19, 2024 0.9500 0.9900 0.9202 0.9321 25,400 -0.00(-0.24%)
Dec 18, 2024 0.9200 0.9700 0.8842 0.9343 56,837 +0.01(+1.01%)
Dec 17, 2024 0.9500 0.9600 0.8605 0.9250 122,725 -0.15(-13.95%)
Dec 16, 2024 1.130 1.165 1.040 1.075 517,341 -0.05(-4.02%)
Dec 13, 2024 1.160 1.200 1.050 1.120 44,597 +0.04(+3.70%)
Dec 12, 2024 1.120 1.180 1.040 1.080 37,179 -0.04(-3.57%)
Dec 11, 2024 1.170 1.220 1.100 1.120 19,717 -0.01(-0.92%)
Dec 10, 2024 1.120 1.270 1.080 1.130 15,030 +0.01(+0.93%)
Dec 09, 2024 1.270 1.300 1.090 1.120 52,557 -0.10(-8.20%)
Dec 06, 2024 1.290 1.290 1.210 1.220 15,362 -0.05(-4.31%)
Dec 05, 2024 1.210 1.300 1.210 1.275 37,622 +0.06(+4.94%)
Dec 04, 2024 1.160 1.250 1.110 1.215 18,958 +0.02(+1.25%)
Dec 03, 2024 1.180 1.230 1.080 1.200 32,684 +0.02(+1.69%)
Dec 02, 2024 1.290 1.330 1.180 1.180 40,914 -0.12(-9.23%)
Nov 29, 2024 1.220 1.300 1.208 1.300 24,877 +0.09(+7.44%)
Nov 27, 2024 1.150 1.250 1.130 1.210 52,807 +0.13(+12.04%)
Nov 26, 2024 1.150 1.165 1.080 1.080 16,496 -0.05(-4.42%)
Nov 25, 2024 1.130 1.270 1.080 1.130 30,412 +0.05(+4.63%)
Nov 22, 2024 1.120 1.120 1.080 1.080 17,574 -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 37,377 +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%)
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.