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)

0.6362 -0.0329 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2025 0.6549 0.6769 0.6350 0.6362 206,943 -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%)
Oct 01, 2025 0.9200 0.9500 0.8600 0.9340 780,133 +0.01(+1.62%)
Sep 30, 2025 0.9700 0.9802 0.9058 0.9191 118,797 -0.03(-3.01%)
Sep 29, 2025 0.9900 0.9999 0.9305 0.9476 135,732 -0.00(-0.28%)
Sep 26, 2025 0.9600 0.9641 0.9200 0.9503 166,202 +0.03(+2.84%)
Sep 25, 2025 0.9200 0.9400 0.8919 0.9241 246,795 -0.02(-1.94%)
Sep 24, 2025 1.020 1.020 0.9328 0.9424 327,025 -0.07(-6.69%)
Sep 23, 2025 0.9800 1.030 0.9800 1.010 202,053 +0.00(+0.00%)
Sep 22, 2025 0.9900 1.034 0.9448 1.010 257,148 -0.04(-3.81%)
Sep 19, 2025 1.000 1.090 1.000 1.050 357,252 +0.04(+3.96%)
Sep 18, 2025 1.010 1.050 0.9101 1.010 655,717 -0.01(-0.98%)
Sep 17, 2025 1.090 1.100 0.9933 1.020 685,725 -0.09(-8.11%)
Sep 16, 2025 1.220 1.240 1.000 1.110 1,104,638 -0.19(-14.62%)
Sep 15, 2025 1.490 1.650 1.200 1.300 3,198,706 -0.18(-12.16%)
Sep 12, 2025 1.670 2.280 1.370 1.480 112,514,160 +0.57(+62.44%)
Sep 11, 2025 0.8640 0.9500 0.8640 0.9111 35,618 +0.03(+3.00%)
Sep 10, 2025 0.9500 1.000 0.8562 0.8846 77,670 -0.08(-8.05%)
Sep 09, 2025 0.9900 1.015 0.9401 0.9620 87,151 -0.02(-1.67%)
Sep 08, 2025 0.9400 1.019 0.9340 0.9783 241,760 +0.05(+5.18%)
Sep 05, 2025 1.020 1.052 0.8985 0.9301 57,329 -0.09(-8.81%)
Sep 04, 2025 1.100 1.100 0.9944 1.020 16,758 -0.08(-7.27%)
Sep 03, 2025 1.110 1.110 0.9790 1.100 119,303 +0.00(+0.00%)
Sep 02, 2025 1.140 1.210 1.080 1.100 37,713 -0.07(-5.98%)
Aug 29, 2025 1.156 1.200 1.133 1.170 21,230 +0.01(+0.83%)
Aug 28, 2025 1.140 1.200 1.140 1.160 11,965 +0.01(+0.90%)
Aug 27, 2025 1.250 1.280 1.130 1.150 31,497 -0.10(-8.00%)
Aug 26, 2025 1.270 1.320 1.250 1.250 15,376 -0.03(-2.65%)
Aug 25, 2025 1.340 1.380 1.268 1.284 22,800 -0.10(-7.01%)
Aug 22, 2025 1.240 1.390 1.220 1.381 52,364 +0.19(+16.03%)
Aug 21, 2025 1.255 1.260 1.145 1.190 51,622 -0.04(-3.25%)
Aug 20, 2025 1.250 1.295 1.190 1.230 18,896 -0.03(-2.38%)
Aug 19, 2025 1.270 1.379 1.260 1.260 15,040 -0.03(-2.33%)
Aug 18, 2025 1.449 1.449 1.285 1.290 18,475 -0.13(-9.15%)
Aug 15, 2025 1.475 1.475 1.380 1.420 9,008 -0.07(-4.70%)
Aug 14, 2025 1.461 1.526 1.460 1.490 15,228 -0.03(-1.97%)
Aug 13, 2025 1.570 1.580 1.490 1.520 20,835 -0.04(-2.56%)
Aug 12, 2025 1.510 1.590 1.510 1.560 16,340 +0.02(+1.30%)
Aug 11, 2025 1.560 1.600 1.511 1.540 23,218 -0.03(-1.91%)
Aug 08, 2025 1.590 1.590 1.510 1.570 13,497 -0.01(-0.63%)
Aug 07, 2025 1.590 1.633 1.540 1.580 21,299 -0.01(-0.63%)
Aug 06, 2025 1.600 1.620 1.550 1.590 12,288 -0.01(-0.63%)
Aug 05, 2025 1.520 1.650 1.520 1.600 14,532 +0.05(+3.23%)
Aug 04, 2025 1.580 1.590 1.530 1.550 26,278 -0.03(-2.21%)
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.