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
Overview
News
Currencies
International
Treasuries

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

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.650 3.110 2.554 3.010 206,159 +0.26(+9.45%)
May 29, 2025 3.400 3.500 2.630 2.750 408,783 -0.67(-19.59%)
May 28, 2025 2.320 3.790 2.320 3.420 4,829,774 +1.08(+46.15%)
May 27, 2025 2.380 2.440 2.190 2.340 132,638 +0.00(+0.00%)
May 23, 2025 1.850 2.445 1.850 2.340 573,453 +0.41(+21.24%)
May 22, 2025 1.860 1.984 1.850 1.930 17,243 +0.01(+0.52%)
May 21, 2025 1.960 1.990 1.770 1.920 24,670 -0.11(-5.42%)
May 20, 2025 2.250 2.250 2.020 2.030 59,348 -0.07(-3.33%)
May 19, 2025 1.780 2.300 1.680 2.100 1,346,184 +0.32(+17.98%)
May 16, 2025 1.650 1.820 1.650 1.780 31,677 +0.02(+1.28%)
May 15, 2025 1.780 1.820 1.695 1.758 59,046 -0.02(-1.26%)
May 14, 2025 1.560 1.920 1.551 1.780 952,350 +0.19(+11.95%)
May 13, 2025 1.680 1.690 1.540 1.590 226,357 -0.15(-8.62%)
May 12, 2025 1.450 2.385 1.450 1.740 2,785,621 +0.35(+25.18%)
May 09, 2025 1.300 1.500 1.300 1.390 166,734 +0.06(+4.51%)
May 08, 2025 1.300 1.360 1.267 1.330 10,538 +0.02(+1.68%)
May 07, 2025 1.300 1.320 1.260 1.308 34,656 -0.01(-0.91%)
May 06, 2025 1.340 1.410 1.311 1.320 41,818 -0.05(-3.65%)
May 05, 2025 1.370 1.445 1.360 1.370 34,256 -0.09(-6.16%)
May 02, 2025 1.220 1.496 1.220 1.460 984,362 +0.26(+21.67%)
May 01, 2025 1.240 1.290 1.130 1.200 100,099 -0.04(-3.23%)
Apr 30, 2025 1.170 1.311 1.170 1.240 276,528 +0.06(+5.08%)
Apr 29, 2025 1.099 1.245 1.050 1.180 162,697 +0.09(+8.26%)
Apr 28, 2025 0.9900 1.190 0.9900 1.090 124,665 +0.03(+2.83%)
Apr 25, 2025 1.080 1.080 0.9890 1.060 5,640 +0.01(+0.95%)
Apr 24, 2025 0.9600 1.060 0.9600 1.050 76,341 +0.07(+7.13%)
Apr 23, 2025 1.010 1.010 0.9800 0.9801 2,905 +0.00(+0.21%)
Apr 22, 2025 0.9475 1.000 0.9475 0.9780 2,262 +0.01(+0.84%)
Apr 21, 2025 0.9329 0.9699 0.9229 0.9699 9,879 +0.04(+4.87%)
Apr 17, 2025 0.9500 0.9800 0.9249 0.9249 1,832 -0.08(-7.51%)
Apr 16, 2025 0.9700 1.020 0.9340 1.000 41,350 +0.03(+3.09%)
Apr 15, 2025 0.9699 0.9700 0.9205 0.9700 5,849 +0.00(+0.00%)
Apr 14, 2025 0.9000 0.9700 0.8751 0.9700 11,094 +0.05(+5.43%)
Apr 11, 2025 0.9637 0.9637 0.8750 0.9200 4,447 +0.04(+4.55%)
Apr 10, 2025 0.8850 0.9225 0.8800 0.8800 3,810 -0.07(-7.37%)
Apr 09, 2025 0.8750 0.9700 0.8500 0.9500 50,014 -0.01(-1.04%)
Apr 08, 2025 0.9527 0.9700 0.9134 0.9600 13,254 -0.01(-1.03%)
Apr 07, 2025 0.9000 0.9700 0.9000 0.9700 23,257 +0.00(+0.00%)
Apr 04, 2025 0.9800 1.016 0.9200 0.9700 22,389 -0.05(-4.90%)
Apr 03, 2025 1.010 1.020 0.9850 1.020 9,822 +0.00(+0.00%)
Apr 02, 2025 0.9800 1.060 0.9800 1.020 15,400 +0.00(+0.00%)
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 Of Service.
 
 
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.