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

Alliance Entertainment Holding Corporation - common stock (NQ:AENT)

3.435 +0.185 (+5.69%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 3.160 3.490 3.000 3.250 122,905 -0.10(-2.99%)
Mar 31, 2025 3.450 3.490 3.100 3.350 46,326 -0.37(-9.95%)
Mar 28, 2025 4.060 4.210 3.400 3.720 69,721 -0.30(-7.46%)
Mar 27, 2025 4.100 4.320 3.669 4.020 40,436 +0.01(+0.25%)
Mar 26, 2025 4.490 4.500 3.861 4.010 31,526 -0.39(-8.86%)
Mar 25, 2025 3.980 4.780 3.825 4.400 154,508 +0.59(+15.49%)
Mar 24, 2025 4.000 4.017 3.730 3.810 37,449 -0.08(-2.06%)
Mar 21, 2025 3.870 3.940 3.695 3.890 24,480 +0.13(+3.46%)
Mar 20, 2025 3.440 3.775 3.440 3.760 13,842 +0.10(+2.73%)
Mar 19, 2025 3.750 3.750 3.371 3.660 19,832 +0.01(+0.27%)
Mar 18, 2025 3.410 3.750 3.390 3.650 18,162 +0.10(+2.82%)
Mar 17, 2025 3.640 3.850 3.540 3.550 28,686 -0.09(-2.47%)
Mar 14, 2025 3.480 3.680 3.480 3.640 24,807 +0.23(+6.74%)
Mar 13, 2025 3.380 3.510 3.171 3.410 49,507 +0.04(+1.19%)
Mar 12, 2025 3.420 3.550 3.220 3.370 23,707 +0.06(+1.81%)
Mar 11, 2025 3.590 3.720 3.040 3.310 116,169 -0.30(-8.31%)
Mar 10, 2025 4.150 4.160 3.600 3.610 101,794 -0.46(-11.30%)
Mar 07, 2025 4.010 4.180 3.770 4.070 61,432 +0.01(+0.25%)
Mar 06, 2025 4.440 4.500 4.050 4.060 34,471 -0.44(-9.78%)
Mar 05, 2025 4.240 4.550 4.240 4.500 40,892 +0.21(+4.90%)
Mar 04, 2025 4.450 4.590 4.000 4.290 53,289 -0.15(-3.38%)
Mar 03, 2025 4.210 4.930 4.210 4.440 220,375 +0.28(+6.73%)
Feb 28, 2025 4.110 4.250 3.900 4.160 96,722 +0.21(+5.32%)
Feb 27, 2025 4.380 4.405 3.780 3.950 97,605 -0.28(-6.62%)
Feb 26, 2025 3.700 4.365 3.630 4.230 144,833 +0.57(+15.57%)
Feb 25, 2025 3.630 3.802 3.550 3.660 68,102 -0.04(-1.08%)
Feb 24, 2025 4.160 4.170 3.500 3.700 79,614 -0.48(-11.48%)
Feb 21, 2025 4.250 4.488 4.030 4.180 75,217 -0.15(-3.46%)
Feb 20, 2025 4.650 4.680 4.110 4.330 66,865 -0.42(-8.84%)
Feb 19, 2025 4.850 5.290 4.630 4.750 122,467 -0.10(-2.06%)
Feb 18, 2025 4.320 4.850 4.093 4.850 210,665 +0.66(+15.75%)
Feb 14, 2025 3.670 4.250 3.170 4.190 241,102 -0.99(-19.11%)
Feb 13, 2025 5.120 5.390 4.820 5.180 177,726 +0.13(+2.57%)
Feb 12, 2025 4.900 5.179 4.870 5.050 44,456 +0.17(+3.48%)
Feb 11, 2025 5.300 5.450 4.840 4.880 77,533 -0.41(-7.75%)
Feb 10, 2025 5.200 5.330 4.750 5.290 58,919 +0.09(+1.73%)
Feb 07, 2025 5.440 5.440 4.770 5.200 89,727 -0.29(-5.37%)
Feb 06, 2025 5.910 6.105 5.431 5.495 47,946 -0.45(-7.49%)
Feb 05, 2025 6.410 6.587 5.750 5.940 36,709 -0.18(-2.94%)
Feb 04, 2025 5.830 6.350 5.802 6.120 48,125 +0.03(+0.49%)
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.