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

Alset Inc (NQ: AEI )

0.6180 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 17, 2024 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 17, 2024 0.6568 0.6568 0.6180 0.6180 14,486 -0.04(-6.05%)
Apr 16, 2024 0.6008 0.6599 0.6008 0.6578 11,568 +0.03(+4.02%)
Apr 15, 2024 0.6200 0.6324 0.6021 0.6324 16,409 +0.01(+2.30%)
Apr 12, 2024 0.6579 0.6682 0.6100 0.6182 22,738 -0.06(-8.85%)
Apr 11, 2024 0.6351 0.6990 0.6201 0.6782 369,956 +0.05(+7.12%)
Apr 10, 2024 0.6600 0.6600 0.6162 0.6331 9,970 -0.01(-1.86%)
Apr 09, 2024 0.6500 0.6987 0.6200 0.6451 50,989 -0.02(-2.92%)
Apr 08, 2024 0.6010 0.7000 0.6010 0.6645 26,775 +0.04(+6.29%)
Apr 05, 2024 0.6400 0.6599 0.6001 0.6252 13,594 -0.02(-3.82%)
Apr 04, 2024 0.6723 0.7000 0.6500 0.6500 16,687 +0.01(+1.40%)
Apr 03, 2024 0.6800 0.7000 0.6410 0.6410 32,050 -0.06(-8.43%)
Apr 02, 2024 0.6813 0.7190 0.6350 0.7000 75,948 +0.02(+2.94%)
Apr 01, 2024 0.6900 0.7200 0.6000 0.6800 150,877 -0.02(-2.31%)
Mar 28, 2024 0.6914 0.7290 0.6822 0.6961 6,687 -0.00(-0.67%)
Mar 27, 2024 0.6900 0.7300 0.6814 0.7008 9,030 +0.01(+1.40%)
Mar 26, 2024 0.7092 0.7500 0.6910 0.6911 48,584 -0.02(-2.57%)
Mar 25, 2024 0.7600 0.7600 0.7010 0.7093 24,091 -0.04(-5.43%)
Mar 22, 2024 0.6901 0.7761 0.6901 0.7500 66,683 +0.06(+8.68%)
Mar 21, 2024 0.6800 0.7800 0.6800 0.6901 78,535 +0.00(+0.31%)
Mar 20, 2024 0.7605 0.7900 0.6880 0.6880 95,737 -0.07(-9.53%)
Mar 19, 2024 0.7405 0.7605 0.7310 0.7605 13,694 -0.00(-0.55%)
Mar 18, 2024 0.7200 0.7775 0.7200 0.7647 39,249 +0.03(+4.75%)
Mar 15, 2024 0.7800 0.8400 0.7300 0.7300 84,184 -0.07(-8.29%)
Mar 14, 2024 0.8500 0.8500 0.7770 0.7960 31,255 -0.05(-6.24%)
Mar 13, 2024 0.8294 0.8500 0.8112 0.8490 21,691 +0.05(+6.12%)
Mar 12, 2024 0.7902 0.8400 0.7900 0.8000 16,515 -0.04(-4.90%)
Mar 11, 2024 0.8280 0.8600 0.8011 0.8412 12,355 +0.02(+2.59%)
Mar 08, 2024 0.7700 0.8201 0.7700 0.8200 13,465 +0.05(+6.36%)
Mar 07, 2024 0.8700 0.8701 0.7100 0.7710 395,574 -0.13(-14.33%)
Mar 06, 2024 0.8900 0.9000 0.8700 0.9000 8,303 +0.01(+0.84%)
Mar 05, 2024 0.8999 0.9000 0.8850 0.8925 7,256 -0.00(-0.12%)
Mar 04, 2024 0.9900 0.9900 0.8910 0.8936 23,139 -0.10(-9.75%)
Mar 01, 2024 1.030 1.044 0.9901 0.9901 10,777 -0.04(-3.87%)
Feb 29, 2024 1.050 1.060 1.030 1.030 9,530 -0.02(-1.90%)
Feb 28, 2024 1.040 1.090 1.040 1.050 5,662 +0.01(+0.95%)
Feb 27, 2024 1.050 1.090 1.040 1.040 13,498 -0.04(-3.69%)
Feb 26, 2024 1.050 1.080 1.049 1.080 5,598 +0.03(+2.86%)
Feb 23, 2024 1.040 1.050 1.040 1.050 3,713 -0.01(-0.94%)
Feb 22, 2024 1.050 1.060 1.040 1.060 4,279 -0.00(-0.30%)
Feb 21, 2024 1.050 1.080 1.050 1.063 2,166 -0.00(-0.17%)
Feb 20, 2024 1.040 1.090 1.040 1.065 6,983 +0.02(+2.40%)
Feb 16, 2024 1.078 1.078 1.040 1.040 6,004 -0.04(-3.68%)
Feb 15, 2024 1.060 1.130 1.060 1.080 4,325 -0.00(-0.03%)
Feb 14, 2024 1.050 1.120 1.050 1.080 9,465 -0.03(-2.44%)
Feb 13, 2024 1.150 1.163 1.035 1.107 19,473 -0.07(-6.19%)
Feb 12, 2024 1.260 1.260 1.150 1.180 7,958 -0.06(-4.84%)
Feb 09, 2024 1.260 1.260 1.160 1.240 37,286 -0.01(-0.79%)
Feb 08, 2024 1.240 1.260 1.240 1.250 4,518 -0.01(-0.80%)
Feb 07, 2024 1.278 1.280 1.240 1.260 3,675 -0.02(-1.56%)
Feb 06, 2024 1.280 1.280 1.240 1.280 3,832 +0.03(+2.39%)
Feb 05, 2024 1.250 1.266 1.240 1.250 3,848 -0.02(-1.57%)
Feb 02, 2024 1.310 1.310 1.240 1.270 5,359 +0.02(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.