Allied Gaming and Entertainment Inc (AGAE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 5.75539568345 | 1.39 | 1.53 | 1.33 | 32181 | 1.48461785 | CS |
| 4 | 0.16 | 12.213740458 | 1.31 | 1.53 | 1.12 | 38539 | 1.32387104 | CS |
| 12 | 0.51 | 53.125 | 0.96 | 1.57 | 0.9 | 110895 | 1.33817088 | CS |
| 26 | 0.55 | 59.7826086957 | 0.92 | 1.57 | 0.61 | 66999 | 1.2197328 | CS |
| 52 | 0.61 | 70.9302325581 | 0.86 | 1.57 | 0.61 | 63467 | 1.16725342 | CS |
| 156 | 0.03 | 2.08333333333 | 1.44 | 1.57 | 0.61 | 64487 | 1.13320093 | CS |
| 260 | 0.03 | 2.08333333333 | 1.44 | 1.57 | 0.61 | 64487 | 1.13320093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 1.47 | -0.04 | -2.65 | 1.51 | 1.51 | 1.46 | 15530 |
| 1726266900 | 1.51 | 0.05 | 3.42 | 1.47 | 1.53 | 1.41 | 104983 |
| 1726180500 | 1.46 | -0.01 | -0.68 | 1.47 | 1.5 | 1.45 | 22861 |
| 1726094100 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.47 | 1.33 | 43787 |
| 1726007700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3939999 | 1.3372 | 5067 |
| 1725921300 | 1.4 | 0.03 | 2.19 | 1.37 | 1.41 | 1.332 | 88245 |
| 1725662100 | 1.37 | 0.09 | 7.03 | 1.28 | 1.37 | 1.25 | 19702 |
| 1725575700 | 1.28 | 0.02 | 1.59 | 1.28 | 1.3 | 1.2425 | 5567 |
| 1725489300 | 1.26 | -0.06 | -4.55 | 1.3 | 1.3 | 1.24 | 6957 |
| 1725402900 | 1.32 | 0.05 | 3.94 | 1.27 | 1.35 | 1.26 | 38917 |
| 1725057300 | 1.27 | 0.08 | 6.72 | 1.16 | 1.3 | 1.16 | 20941 |
| 1724970900 | 1.19 | -0.03 | -2.46 | 1.2 | 1.2487 | 1.19 | 4898 |
| 1724884500 | 1.22 | -0.06 | -4.69 | 1.25 | 1.25 | 1.22 | 5208 |
| 1724798100 | 1.28 | -0.03 | -2.29 | 1.29 | 1.36 | 1.28 | 47444 |
| 1724711700 | 1.31 | 0.04 | 3.15 | 1.29 | 1.33 | 1.25 | 67644 |
| 1724452500 | 1.27 | 0.07 | 5.83 | 1.22 | 1.31 | 1.22 | 59374 |
| 1724366100 | 1.2 | -0.02 | -1.64 | 1.22 | 1.25 | 1.12 | 67985 |
| 1724279700 | 1.22 | 0.01 | 0.83 | 1.21 | 1.361 | 1.21 | 17836 |
| 1724193300 | 1.21 | -0.18 | -12.95 | 1.31 | 1.3825 | 1.2 | 121434 |
| 1724106900 | 1.3899999 | 0.05 | 3.73 | 1.47 | 1.47 | 1.36 | 89195 |
| 1723847700 | 1.34 | 0.11 | 8.94 | 1.29 | 1.3698999 | 1.27 | 77866 |
| 1723761300 | 1.23 | 0.01 | 0.82 | 1.29 | 1.29 | 1.21 | 55650 |
| 1723674900 | 1.22 | -0.12 | -8.96 | 1.31 | 1.36 | 1.2001 | 71733 |
| 1723588500 | 1.34 | 0.09 | 7.20 | 1.23 | 1.3899999 | 1.2144 | 5459 |
| 1723502100 | 1.25 | 0.04 | 3.31 | 1.23 | 1.3 | 1.19 | 15019 |
| 1723242900 | 1.21 | -0.07 | -5.47 | 1.28 | 1.32 | 1.21 | 10018 |
| 1723156500 | 1.28 | 0.03 | 1.99 | 1.24 | 1.3 | 1.24 | 14101 |
| 1723070100 | 1.2549999 | -0.02 | -1.18 | 1.25 | 1.26 | 1.18 | 14069 |
| 1722983700 | 1.27 | 0.05 | 4.10 | 1.2 | 1.27 | 1.1891 | 9719 |
| 1722897300 | 1.22 | -0.08 | -6.15 | 1.17 | 1.2947 | 1.17 | 54814 |
| 1722638100 | 1.3 | -0.13 | -9.09 | 1.3 | 1.3799999 | 1.24 | 86839 |
| 1722551700 | 1.43 | -0.1 | -6.54 | 1.5 | 1.5585 | 1.4000999 | 126852 |
| 1722465300 | 1.53 | 0.13 | 9.29 | 1.3899999 | 1.56 | 1.3899999 | 163692 |
| 1722378900 | 1.4 | -0.04 | -2.44 | 1.43 | 1.43 | 1.3799999 | 18408 |
| 1722292500 | 1.435 | 0.01 | 0.35 | 1.41 | 1.44 | 1.37 | 32723 |
| 1722033300 | 1.43 | 0.12 | 9.16 | 1.43 | 1.43 | 1.354 | 73171 |
| 1721946900 | 1.31 | -0.04 | -2.96 | 1.33 | 1.3559 | 1.31 | 89833 |
| 1721860500 | 1.35 | -0.03 | -2.17 | 1.41 | 1.41 | 1.28 | 58823 |
| 1721774100 | 1.3799999 | -0.07 | -4.83 | 1.42 | 1.47 | 1.3799999 | 75402 |
| 1721687700 | 1.45 | 0.09 | 6.62 | 1.33 | 1.45 | 1.33 | 68515 |
| 1721428500 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3899999 | 1.35 | 23045 |
| 1721342100 | 1.35 | -0.04 | -2.88 | 1.36 | 1.375 | 1.35 | 16728 |
| 1721255700 | 1.3899999 | 0.09 | 6.92 | 1.28 | 1.445 | 1.28 | 140478 |
| 1721169300 | 1.3 | -0.04 | -2.99 | 1.3 | 1.3741 | 1.2593 | 41724 |
| 1721082900 | 1.34 | -0.06 | -4.29 | 1.41 | 1.43 | 1.1607 | 75250 |
| 1720823700 | 1.4 | -0.06 | -4.11 | 1.5 | 1.538 | 1.33 | 150172 |
| 1720737300 | 1.46 | -0.06 | -3.95 | 1.52 | 1.55 | 1.4401 | 56553 |
| 1720650900 | 1.52 | 0.04 | 2.70 | 1.46 | 1.57 | 1.36 | 468778 |
| 1720564500 | 1.48 | 0.12 | 8.82 | 1.3799999 | 1.5 | 1.36 | 427189 |
| 1720478100 | 1.36 | -0.02 | -1.45 | 1.34 | 1.425 | 1.33 | 290159 |
| 1720218900 | 1.3799999 | 0.07 | 5.34 | 1.29 | 1.44 | 1.25 | 275666 |
| 1720040640 | 1.31 | 0.15 | 12.93 | 1.16 | 1.3204 | 1.16 | 222107 |
| 1719959700 | 1.16 | -0.08 | -6.45 | 1.32 | 1.37 | 1.1500999 | 651416 |
| 1719873300 | 1.24 | -0.03 | -2.36 | 1.36 | 1.36 | 1.1801 | 195523 |
| 1719614100 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1719527700 | 1.27 | -0.06 | -4.51 | 1.31 | 1.33 | 1.21 | 434960 |
| 1719441300 | 1.33 | 0.31 | 30.39 | 1.01 | 1.3799999 | 1.01 | 865514 |
| 1719354900 | 1.02 | 0.08 | 8.51 | 0.96 | 1.04 | 0.9 | 91134 |
| 1719268500 | 0.94 | 0.1454 | 18.30 | 0.83 | 0.9617 | 0.83 | 48661 |
| 1719009300 | 0.7946 | -0.0054 | -0.68 | 0.8 | 0.89 | 0.7946 | 165086 |
| 1718922900 | 0.8 | -0.0279 | -3.37 | 0.8 | 0.8396 | 0.78 | 40553 |
| 1718750100 | 0.8279 | -0.0152 | -1.80 | 0.86 | 0.913 | 0.8016 | 40898 |
| 1718663700 | 0.8431 | 0.0346 | 4.28 | 0.829 | 0.87 | 0.8 | 18729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
