Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Allied Gaming & Entertainment Inc. (AGAE)

1.3700
-0.0600
(-4.20%)
At close: May 5 at 4:00:00 PM EDT
1.3319
-0.04
(-2.78%)
After hours: May 5 at 7:54:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.37001.44501.36001.37001.370034,100
May 2, 20251.22001.49601.22001.46001.4600984,400
May 1, 20251.24001.29001.13001.20001.2000100,100
Apr 30, 20251.17001.31101.17001.24001.2400276,500
Apr 29, 20251.09901.24501.05001.18001.1800162,700
Apr 28, 20250.99001.19000.99001.09001.0900124,700
Apr 25, 20251.08001.08000.98901.06001.06005,600
Apr 24, 20250.96101.06000.96001.05001.050076,300
Apr 23, 20251.01001.01000.98000.98000.98002,900
Apr 22, 20250.94801.00000.94800.97800.97802,200
Apr 21, 20250.93300.97000.92300.97000.97009,900
Apr 17, 20250.95000.98000.92500.92500.92501,800
Apr 16, 20250.97001.02000.93401.00001.000041,400
Apr 15, 20250.97000.97000.92100.97000.97005,800
Apr 14, 20250.90000.97000.87500.97000.970011,100
Apr 11, 20250.96400.96400.87500.92000.92004,400
Apr 10, 20250.88500.92300.88000.88000.88003,800
Apr 9, 20250.87500.97000.85000.95000.950050,000
Apr 8, 20250.95300.97000.91300.96000.960013,200
Apr 7, 20250.90000.97000.89000.97000.970023,300
Apr 4, 20250.98001.01600.92000.97000.970022,400
Apr 3, 20251.01001.02000.98501.02001.02009,800
Apr 2, 20250.98001.06000.98001.02001.020015,400
Apr 1, 20251.02001.02000.92001.02001.020025,900
Mar 31, 20251.01001.07001.01001.02001.020027,800
Mar 28, 20251.07001.09001.02001.02001.02009,200
Mar 27, 20251.08001.11001.08001.11001.11004,900
Mar 26, 20251.08201.10001.08001.08001.08004,700
Mar 25, 20251.17001.17001.08001.08001.080055,200
Mar 24, 20251.14001.17001.14001.17001.17005,300
Mar 21, 20251.14201.16801.14001.14001.140018,000
Mar 20, 20251.10001.14001.08201.14001.140051,500
Mar 19, 20251.10801.14001.10801.12501.12509,600
Mar 18, 20251.09001.15001.09001.10001.100012,100
Mar 17, 20251.09001.12001.09001.09001.09003,700
Mar 14, 20251.11001.12001.09001.09601.09604,700
Mar 13, 20251.10001.15001.10001.12001.120013,500
Mar 12, 20251.00001.09001.00001.07001.070015,200
Mar 11, 20251.04001.07001.02001.04001.040023,900
Mar 10, 20251.02001.05501.02001.04001.040011,300
Mar 7, 20251.08001.08001.02001.02001.020015,700
Mar 6, 20251.06001.09001.02001.08001.080028,200
Mar 5, 20251.04001.10001.02001.06001.060056,200
Mar 4, 20251.07001.08001.04001.04101.041014,400
Mar 3, 20251.08001.10001.03001.07001.070015,500
Feb 28, 20251.08001.10501.08001.09001.090023,300
Feb 27, 20251.06001.07001.05501.06501.065017,600
Feb 26, 20251.00001.06001.00001.05501.05509,200
Feb 25, 20251.01001.06001.01001.01501.015045,400
Feb 24, 20251.01001.07700.97401.02001.020045,800
Feb 21, 20250.97001.03000.97001.03001.030011,100
Feb 20, 20250.94001.00000.94000.99000.990014,900
Feb 19, 20250.99001.00500.92900.94900.949016,300
Feb 18, 20250.98001.00000.94000.99500.995050,600
Feb 14, 20250.97000.99700.97000.99700.99702,300
Feb 13, 20250.97001.00000.95000.97000.970011,000
Feb 12, 20250.94001.00000.94000.95600.956010,300
Feb 11, 20251.04501.05500.95000.95000.950013,300
Feb 10, 20251.09001.09301.00001.00001.000029,400
Feb 7, 20251.10201.12001.09001.11001.110013,000
Feb 6, 20251.19001.19001.12501.12501.125054,400
Feb 5, 20251.12001.16001.12001.15101.15108,700
Feb 4, 20251.11201.17001.11001.14001.140020,000
Feb 3, 20251.07001.11001.03001.10001.100023,400
Jan 31, 20251.10001.11701.09001.11501.115013,500
Jan 30, 20251.07001.19001.07001.10001.100076,100
Jan 29, 20251.02001.08001.02001.07001.070012,600
Jan 28, 20251.03001.05001.02001.02501.025018,700
Jan 27, 20250.98001.08000.98001.02001.020032,700
Jan 24, 20251.05001.05000.97101.00001.00009,400
Jan 23, 20251.01001.06001.01001.06001.060026,900
Jan 22, 20250.97001.02000.97001.00001.000038,000
Jan 21, 20250.91000.97000.90000.96000.960022,800
Jan 17, 20250.86400.92100.86400.90000.900037,000
Jan 16, 20250.90000.92900.87500.88000.880024,500
Jan 15, 20250.91900.92800.90500.90500.90507,600
Jan 14, 20250.93000.97000.90000.90500.905017,800
Jan 13, 20250.92300.97000.90000.92400.924022,100
Jan 10, 20250.89701.00000.89700.95000.95006,800
Jan 8, 20250.94000.94800.89000.90000.900050,100
Jan 7, 20250.91900.96000.90000.92000.920012,400
Jan 6, 20250.82001.06000.82000.90000.9000112,400
Jan 3, 20250.82500.83000.80000.80000.800042,800
Jan 2, 20250.76000.82000.76000.80900.809011,600
Dec 31, 20240.77000.81000.77000.79300.793040,200
Dec 30, 20240.80900.83000.79000.79000.790030,800
Dec 27, 20240.79000.80000.75700.79800.798032,500
Dec 26, 20240.75200.80700.72000.72100.721037,600
Dec 24, 20240.71000.76000.71000.76000.76009,800
Dec 23, 20240.74900.75000.70000.74000.740013,000
Dec 20, 20240.71000.74000.70000.73000.730058,700
Dec 19, 20240.75000.75000.70900.70900.709031,200
Dec 18, 20240.75000.76000.70000.70000.700025,000
Dec 17, 20240.75000.78800.74700.74700.747032,800
Dec 16, 20240.81000.82500.77200.77200.772031,100
Dec 13, 20240.80500.86800.80100.83800.838013,700
Dec 12, 20240.83000.87300.83000.85000.850023,600
Dec 11, 20240.86500.90000.83200.84000.840017,300
Dec 10, 20240.85000.92000.85000.90000.900028,400
Dec 9, 20240.87200.90000.85400.88500.885016,100
Dec 6, 20240.90000.97000.85900.87600.876027,600
Dec 5, 20240.94000.94000.87000.88000.880033,100
Dec 4, 20240.97001.02500.93000.94000.940031,800
Dec 3, 20241.05001.05000.97000.99000.990013,400
Dec 2, 20241.01001.04701.00001.01001.010035,800
Nov 29, 20241.03001.03001.00001.01001.01008,800
Nov 27, 20241.00001.03501.00001.01001.01008,500
Nov 26, 20241.04001.07601.00001.02001.020011,600
Nov 25, 20241.00001.08001.00001.03001.030019,300
Nov 22, 20241.04001.10001.00001.01001.010028,500
Nov 21, 20241.03001.10001.03001.04001.040016,000
Nov 20, 20241.05001.08001.02001.05001.050021,700
Nov 19, 20241.08001.12001.05001.05001.050014,800
Nov 18, 20241.12001.14301.09001.09001.090021,100
Nov 15, 20241.10001.18001.10001.13501.135018,300
Nov 14, 20241.14401.17001.11001.12501.125034,100
Nov 13, 20241.22001.22001.15001.15001.150019,900
Nov 12, 20241.24001.25001.22001.24001.240021,400
Nov 11, 20241.20001.24001.16001.24001.240042,200
Nov 8, 20241.16001.25001.16001.20001.200055,700
Nov 7, 20241.16001.19001.15001.15001.150028,300
Nov 6, 20241.13001.23901.13001.15001.150047,600
Nov 5, 20241.19001.22001.14001.14001.140023,300
Nov 4, 20241.21001.28001.20001.20001.2000103,400
Nov 1, 20241.19001.21001.18101.20001.200044,900
Oct 31, 20241.17001.21001.10001.18001.180056,300
Oct 30, 20241.18001.20501.17001.17001.17005,300
Oct 29, 20241.23001.24001.18001.18001.180040,400
Oct 28, 20241.28001.28001.25001.27001.270010,000
Oct 25, 20241.32001.32001.21001.30001.300061,300
Oct 24, 20241.22001.29001.21801.25001.250012,000
Oct 23, 20241.40001.40501.37001.38001.380072,400
Oct 22, 20241.29001.46001.28301.41001.410040,400
Oct 21, 20241.16001.34001.16001.34001.340041,600
Oct 18, 20241.17001.20801.17001.18001.180012,700
Oct 17, 20241.17001.20001.17001.20001.20004,200
Oct 16, 20241.17001.19001.17001.19001.19006,100
Oct 15, 20241.20201.23001.19001.20001.20009,100
Oct 14, 20241.22001.24001.19001.21001.210024,600
Oct 11, 20241.26001.26001.24001.24001.24007,100
Oct 10, 20241.25101.30001.25001.28001.28006,500
Oct 9, 20241.20001.26801.20001.22001.22003,500
Oct 8, 20241.21001.28001.20501.22001.220050,200
Oct 7, 20241.28001.29001.22001.22001.22004,000
Oct 4, 20241.24001.27001.24001.27001.27003,400
Oct 3, 20241.25001.26501.22501.26001.260013,800
Oct 2, 20241.28001.30001.28001.29001.29006,900
Oct 1, 20241.38001.38001.30001.31001.31002,100
Sep 30, 20241.32001.37001.21101.37001.370021,100
Sep 27, 20241.29001.35501.26001.35001.350020,600
Sep 26, 20241.23001.32401.23001.30001.300040,200
Sep 25, 20241.38001.44001.27001.31001.31008,400
Sep 24, 20241.39001.41001.35001.40001.400030,500
Sep 23, 20241.47001.50001.35001.39001.390070,900
Sep 20, 20241.42001.55001.42001.50001.5000171,800
Sep 19, 20241.41001.45001.40001.42001.420016,800
Sep 18, 20241.37001.43001.37001.41001.410019,100
Sep 17, 20241.45001.48001.31601.38001.380035,100
Sep 16, 20241.51001.51001.46001.47001.470015,500
Sep 13, 20241.47001.53001.41001.51001.5100105,000
Sep 12, 20241.47001.50001.45001.46001.460022,900
Sep 11, 20241.39001.47001.33001.47001.470044,600
Sep 10, 20241.36501.39401.33701.39001.39005,100
Sep 9, 20241.37001.41001.33201.40001.400088,200
Sep 6, 20241.28001.37001.25501.37001.370019,700
Sep 5, 20241.28001.30001.24301.28001.28005,600
Sep 4, 20241.30001.30001.24001.26001.26007,000
Sep 3, 20241.27001.35001.26601.32001.320038,900
Aug 30, 20241.16001.30001.16001.27001.270020,900
Aug 29, 20241.20001.24901.19001.19001.19004,900
Aug 28, 20241.25001.25001.22001.22001.22005,200
Aug 27, 20241.29001.36001.28001.28001.280047,400
Aug 26, 20241.29001.33001.25001.31001.310067,600
Aug 23, 20241.27001.31001.25001.27001.270059,400
Aug 22, 20241.22001.25001.12001.20001.200068,000
Aug 21, 20241.21001.36101.21001.22001.220017,800
Aug 20, 20241.31001.38301.20001.21001.2100121,400
Aug 19, 20241.47001.47001.36001.39001.390089,800
Aug 16, 20241.29001.37001.27001.34001.340077,900
Aug 15, 20241.29001.29001.21001.23001.230055,700
Aug 14, 20241.33001.36001.20001.22001.220071,700
Aug 13, 20241.23001.39001.21401.34001.34005,500
Aug 12, 20241.23001.30001.19001.25001.250015,000
Aug 9, 20241.31001.32001.21001.21001.21009,900
Aug 8, 20241.25001.30001.25001.28001.280014,100
Aug 7, 20241.25001.26001.18001.25501.255014,100
Aug 6, 20241.20001.27001.18901.27001.27009,700
Aug 5, 20241.17001.29501.17001.22001.220054,700
Aug 2, 20241.30001.38001.24001.30001.300086,800
Aug 1, 20241.50001.55901.40001.43001.4300126,900
Jul 31, 20241.39001.56001.39001.53001.5300163,700
Jul 30, 20241.43001.43001.38001.40001.400018,400
Jul 29, 20241.41001.44001.37001.43501.435032,700
Jul 26, 20241.43001.43001.35401.43001.430073,200
Jul 25, 20241.33001.35601.31001.31001.310089,800
Jul 24, 20241.41001.41001.28001.35001.350083,500
Jul 23, 20241.42001.47001.38001.38001.380075,400
Jul 22, 20241.33001.45001.33001.45001.450068,500
Jul 19, 20241.36001.39001.35001.36001.360023,000
Jul 18, 20241.36001.37501.35001.35001.350016,700
Jul 17, 20241.28001.44501.28001.39001.3900140,500
Jul 16, 20241.30001.37401.25901.30001.300041,700
Jul 15, 20241.41001.43001.16101.34001.340075,300
Jul 12, 20241.50001.53801.33001.40001.4000150,200
Jul 11, 20241.52001.55001.44001.46001.460059,600
Jul 10, 20241.46001.57001.36001.52001.5200469,400
Jul 9, 20241.38001.50001.36101.48001.4800426,900
Jul 8, 20241.34001.42501.33001.36001.3600290,200
Jul 5, 20241.29001.44001.25001.38001.3800277,700
Jul 3, 20241.16001.32001.16001.29001.2900222,100
Jul 2, 20241.32001.37001.15001.16001.1600651,400
Jul 1, 20241.36001.36001.18001.24001.2400195,500
Jun 28, 20241.27001.32001.12001.27001.2700129,100
Jun 27, 20241.31001.33001.21001.27001.2700435,000
Jun 26, 20241.01001.38001.01001.33001.3300867,100
Jun 25, 20240.96001.04000.90001.02001.020091,100
Jun 24, 20240.83000.96200.83000.94000.940049,700
Jun 21, 20240.80000.89000.79500.79500.7950165,600
Jun 20, 20240.80000.84000.78000.80000.800040,900
Jun 18, 20240.86000.91300.80200.82800.828040,800
Jun 17, 20240.80100.87000.80000.84300.843018,700
Jun 14, 20240.79000.83500.78000.80900.809019,700
Jun 13, 20240.78000.84000.78000.82000.82008,500
Jun 12, 20240.80000.84900.78000.80000.800046,000
Jun 11, 20240.66100.83000.66000.83000.8300128,500
Jun 10, 20240.70500.72000.66000.69100.691039,700
Jun 7, 20240.69000.72000.68400.70000.700017,900
Jun 6, 20240.68000.73000.68000.72000.720023,600
Jun 5, 20240.66000.70000.66000.67800.678026,400
Jun 4, 20240.69000.70000.66200.67000.670014,600
Jun 3, 20240.67000.69800.66000.69800.698016,400
May 31, 20240.69000.74000.68500.68500.685017,500
May 30, 20240.71600.73900.68000.70000.70008,100
May 29, 20240.70000.72500.66600.72500.725013,200
May 28, 20240.71800.73500.66000.72900.729016,500
May 24, 20240.70500.74000.61500.74000.7400103,900
May 23, 20240.74200.76000.61000.71000.710018,300
May 22, 20240.76500.80000.74000.75500.755037,300
May 21, 20240.76000.81000.74000.74500.7450106,200
May 20, 20240.77000.79600.75000.77000.770063,500
May 17, 20240.77000.80000.75100.77000.770010,100
May 16, 20240.79500.80000.77500.78000.780021,800
May 15, 20240.76000.80000.76000.78600.786013,400
May 14, 20240.77000.79000.76000.77800.778018,400
May 13, 20240.80000.80000.78600.79000.790010,300
May 10, 20240.81000.82000.78600.79500.79509,000
May 9, 20240.82500.85000.78500.78500.785026,500
May 8, 20240.82100.85000.82100.82100.82103,800
May 7, 20240.82100.86100.82100.82100.82107,700
May 6, 20240.81500.85000.81500.82200.822013,900

Related Tickers

LVO LiveOne, Inc.
0.6901
-4.23%
 
MPU Mega Matrix Inc.
0.8882
-1.31%
 
WLDBF WildBrain Ltd.
1.1700
-1.68%
 
OAMCF OverActive Media Corp.
0.2058
0.00%
 
QYOUF QYOU Media Inc.
0.0316
0.00%
 
ADD Color Star Technology Co., Ltd.
0.9994
+43.47%
 
HWAL Hollywall Entertainment, Inc.
0.1420
+23.48%
 
HOFV Hall of Fame Resort & Entertainment Company
0.7350
-1.61%
 
CNVS Cineverse Corp.
2.8300
-3.41%
 
BREA Brera Holdings PLC
0.7364
-0.49%