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)

1.585 -0.085 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.630 1.675 1.550 1.585 32,089 -0.08(-5.09%)
Jul 31, 2025 1.830 1.860 1.660 1.670 27,447 -0.13(-7.22%)
Jul 30, 2025 1.840 1.870 1.758 1.800 12,511 -0.04(-2.17%)
Jul 29, 2025 1.960 1.960 1.790 1.840 23,048 -0.07(-3.66%)
Jul 28, 2025 1.930 2.000 1.810 1.910 32,240 -0.03(-1.55%)
Jul 25, 2025 1.860 1.940 1.770 1.940 74,587 +0.02(+1.04%)
Jul 24, 2025 1.830 1.940 1.750 1.920 106,286 +0.15(+8.47%)
Jul 23, 2025 1.730 1.850 1.730 1.770 123,463 +0.00(+0.00%)
Jul 22, 2025 1.790 1.929 1.740 1.770 63,560 -0.06(-3.28%)
Jul 21, 2025 1.840 1.940 1.800 1.830 37,985 -0.01(-0.54%)
Jul 18, 2025 1.710 2.080 1.710 1.840 133,711 +0.13(+7.60%)
Jul 17, 2025 1.480 1.800 1.481 1.710 72,005 +0.14(+8.92%)
Jul 16, 2025 1.540 1.640 1.540 1.570 41,290 +0.02(+1.29%)
Jul 15, 2025 1.640 1.679 1.500 1.550 20,050 -0.10(-6.06%)
Jul 14, 2025 1.610 1.673 1.580 1.650 25,671 +0.02(+1.23%)
Jul 11, 2025 1.680 1.680 1.620 1.630 31,704 -0.07(-4.12%)
Jul 10, 2025 1.730 1.795 1.650 1.700 46,518 -0.02(-1.16%)
Jul 09, 2025 1.720 1.770 1.710 1.720 24,712 -0.02(-1.15%)
Jul 08, 2025 1.810 1.894 1.669 1.740 40,059 -0.13(-6.95%)
Jul 07, 2025 1.750 1.930 1.690 1.870 63,562 +0.06(+3.31%)
Jul 03, 2025 1.910 2.069 1.800 1.810 40,349 -0.11(-5.73%)
Jul 02, 2025 1.980 2.120 1.900 1.920 132,042 -0.10(-4.95%)
Jul 01, 2025 2.520 2.520 1.988 2.020 174,293 -0.57(-22.01%)
Jun 30, 2025 3.050 3.050 2.580 2.590 265,433 -0.56(-17.78%)
Jun 27, 2025 3.040 3.200 2.910 3.150 154,622 +0.10(+3.28%)
Jun 26, 2025 3.060 3.130 2.990 3.050 47,424 -0.05(-1.61%)
Jun 25, 2025 3.200 3.314 3.041 3.100 133,037 -0.11(-3.43%)
Jun 24, 2025 2.870 3.236 2.630 3.210 122,215 +0.31(+10.69%)
Jun 23, 2025 2.930 3.110 2.828 2.900 67,967 -0.13(-4.29%)
Jun 20, 2025 2.900 3.110 2.524 3.030 267,141 +0.38(+14.34%)
Jun 18, 2025 2.580 2.720 2.530 2.650 65,127 +0.05(+1.92%)
Jun 17, 2025 2.890 3.030 2.580 2.600 227,084 -0.44(-14.47%)
Jun 16, 2025 3.070 3.360 2.907 3.040 88,425 -0.07(-2.25%)
Jun 13, 2025 3.490 3.540 3.106 3.110 71,433 -0.44(-12.39%)
Jun 12, 2025 2.760 3.740 2.700 3.550 450,082 +0.71(+25.00%)
Jun 11, 2025 2.740 2.890 2.720 2.840 38,135 +0.16(+5.97%)
Jun 10, 2025 2.850 3.051 2.680 2.680 70,019 -0.32(-10.67%)
Jun 09, 2025 2.790 3.150 2.662 3.000 136,341 +0.12(+4.17%)
Jun 06, 2025 2.750 2.900 2.550 2.880 70,017 +0.08(+2.86%)
Jun 05, 2025 2.930 3.159 2.800 2.800 98,842 -0.23(-7.59%)
Jun 04, 2025 3.150 3.215 2.800 3.030 126,547 -0.25(-7.62%)
Jun 03, 2025 2.510 3.390 2.510 3.280 551,596 +0.69(+26.64%)
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.