Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Allied Gaming & Entertainment Inc. - Common Stock (NQ:AGAE)

0.3456 -0.0341 (-8.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 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 15, 2025 0.3809 0.3809 0.3456 0.3456 550,647 -0.03(-8.98%)
Dec 12, 2025 0.3998 0.3998 0.3700 0.3797 375,706 -0.01(-2.62%)
Dec 11, 2025 0.3676 0.3959 0.3613 0.3899 813,721 +0.02(+6.07%)
Dec 10, 2025 0.3700 0.3785 0.3600 0.3676 619,596 -0.00(-0.46%)
Dec 09, 2025 0.3796 0.4229 0.3563 0.3693 1,429,052 -0.04(-8.77%)
Dec 08, 2025 0.3600 0.4064 0.3502 0.4048 1,461,081 +0.05(+13.74%)
Dec 05, 2025 0.3854 0.4350 0.3411 0.3559 12,979,953 +0.01(+1.71%)
Dec 04, 2025 0.3700 0.3810 0.3450 0.3499 320,990 -0.03(-8.19%)
Dec 03, 2025 0.3489 0.3811 0.3489 0.3811 186,145 +0.03(+9.01%)
Dec 02, 2025 0.3900 0.3900 0.3401 0.3496 317,928 -0.03(-8.22%)
Dec 01, 2025 0.4109 0.4129 0.3801 0.3809 254,432 -0.03(-7.41%)
Nov 28, 2025 0.4000 0.4339 0.4000 0.4114 153,008 +0.01(+2.85%)
Nov 26, 2025 0.3703 0.4144 0.3700 0.4000 382,182 +0.01(+3.20%)
Nov 25, 2025 0.3965 0.4063 0.3802 0.3876 164,976 -0.02(-5.19%)
Nov 24, 2025 0.3650 0.4100 0.3549 0.4088 238,571 +0.05(+14.06%)
Nov 21, 2025 0.3676 0.4540 0.3452 0.3584 1,791,489 -0.01(-2.87%)
Nov 20, 2025 0.4319 0.4399 0.3621 0.3690 393,247 -0.06(-14.56%)
Nov 19, 2025 0.4100 0.4393 0.4012 0.4319 224,585 +0.02(+5.34%)
Nov 18, 2025 0.4200 0.4299 0.4071 0.4100 284,410 -0.01(-2.38%)
Nov 17, 2025 0.4600 0.4678 0.4164 0.4200 319,796 -0.04(-9.37%)
Nov 14, 2025 0.4615 0.4754 0.4560 0.4634 123,844 -0.01(-2.61%)
Nov 13, 2025 0.5010 0.5077 0.4701 0.4758 165,026 -0.03(-6.61%)
Nov 12, 2025 0.5300 0.5531 0.5067 0.5095 256,105 -0.03(-4.89%)
Nov 11, 2025 0.5354 0.5394 0.5200 0.5357 89,462 +0.01(+1.63%)
Nov 10, 2025 0.5959 0.6500 0.4838 0.5271 1,202,748 -0.03(-5.89%)
Nov 07, 2025 0.5051 0.5623 0.5051 0.5601 500,088 +0.02(+3.84%)
Nov 06, 2025 0.5660 0.5819 0.5350 0.5394 149,746 -0.03(-4.70%)
Nov 05, 2025 0.5669 0.5773 0.5523 0.5660 158,609 -0.01(-1.67%)
Nov 04, 2025 0.6023 0.6100 0.5608 0.5756 239,974 -0.03(-4.42%)
Nov 03, 2025 0.6350 0.6400 0.6020 0.6022 185,583 -0.04(-5.80%)
Oct 31, 2025 0.6344 0.6518 0.6252 0.6393 115,668 +0.01(+0.98%)
Oct 30, 2025 0.6200 0.6769 0.6161 0.6331 398,406 -0.00(-0.49%)
Oct 29, 2025 0.6549 0.6769 0.6350 0.6362 207,454 -0.03(-4.92%)
Oct 28, 2025 0.6794 0.6877 0.6575 0.6691 211,863 -0.01(-1.52%)
Oct 27, 2025 0.7089 0.7124 0.6772 0.6794 181,324 -0.03(-4.42%)
Oct 24, 2025 0.7289 0.7443 0.6909 0.7108 241,160 -0.02(-2.32%)
Oct 23, 2025 0.6801 0.7294 0.6801 0.7277 138,757 +0.03(+4.39%)
Oct 22, 2025 0.7390 0.7400 0.6804 0.6971 277,799 -0.04(-5.82%)
Oct 21, 2025 0.6900 0.7464 0.6900 0.7402 189,378 +0.02(+3.01%)
Oct 20, 2025 0.7001 0.7194 0.7000 0.7186 225,256 +0.01(+1.08%)
Oct 17, 2025 0.7400 0.7400 0.7109 0.7109 222,053 -0.03(-4.26%)
Oct 16, 2025 0.7600 0.7837 0.7400 0.7425 335,650 -0.04(-4.64%)
Oct 15, 2025 0.7700 0.7899 0.7666 0.7786 204,003 -0.00(-0.12%)
Oct 14, 2025 0.8100 0.8200 0.7510 0.7795 525,589 -0.04(-4.64%)
Oct 13, 2025 0.8594 0.9000 0.8049 0.8174 250,499 -0.02(-2.19%)
Oct 10, 2025 0.9000 0.9300 0.8275 0.8357 170,568 -0.07(-7.59%)
Oct 09, 2025 0.8700 0.9185 0.8601 0.9043 136,013 +0.02(+2.22%)
Oct 08, 2025 0.8694 0.8900 0.8400 0.8847 128,096 +0.03(+4.08%)
Oct 07, 2025 0.8628 0.8980 0.8139 0.8500 547,181 +0.00(+0.46%)
Oct 06, 2025 0.9107 0.9189 0.8400 0.8461 398,605 -0.07(-7.99%)
Oct 03, 2025 0.9695 0.9700 0.8943 0.9196 229,372 -0.01(-1.29%)
Oct 02, 2025 0.9670 0.9670 0.9200 0.9316 140,358 -0.00(-0.26%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.