Asset Entities Inc (ASST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -22.0779220779 | 1.54 | 1.567 | 1.17 | 97897 | 1.3241653 | CS |
| 4 | -1.03 | -46.1883408072 | 2.23 | 2.82 | 1.17 | 299407 | 1.96658944 | CS |
| 12 | -0.52 | -30.2325581395 | 1.72 | 3.94 | 0.87 | 5669958 | 2.30777381 | CS |
| 26 | -1.2315 | -50.6477483035 | 2.4315 | 3.94 | 0.87 | 2787251 | 2.30986125 | CS |
| 52 | -0.9955 | -45.342746527 | 2.1955 | 5.1 | 0.87 | 1971960 | 2.60079392 | CS |
| 156 | -28.2 | -95.9183673469 | 29.4 | 34.9 | 0.87 | 1580756 | 4.28189929 | CS |
| 260 | -28.2 | -95.9183673469 | 29.4 | 34.9 | 0.87 | 1580756 | 4.28189929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 1.23 | -0.02 | -1.60 | 1.27 | 1.3 | 1.21 | 92613 |
| 1727908500 | 1.25 | -0.03 | -2.34 | 1.278 | 1.28 | 1.21 | 41921 |
| 1727822100 | 1.28 | -0.02 | -1.54 | 1.35 | 1.3505 | 1.21005 | 92182 |
| 1727735520 | 1.3 | -0.17 | -11.56 | 1.41 | 1.43 | 1.3 | 131879 |
| 1727476500 | 1.47 | 0.06 | 4.26 | 1.54 | 1.567 | 1.42 | 130889 |
| 1727390100 | 1.41 | 0.02 | 1.44 | 1.41 | 1.4571 | 1.37 | 76635 |
| 1727303700 | 1.3899999 | -0.1 | -6.71 | 1.5 | 1.55 | 1.37 | 96030 |
| 1727217300 | 1.49 | 0.06 | 4.20 | 1.4 | 1.5532999 | 1.33 | 165165 |
| 1727130900 | 1.43 | 0.02 | 1.42 | 1.43 | 1.46 | 1.4 | 99705 |
| 1726871700 | 1.41 | -0.12 | -7.84 | 1.53 | 1.56 | 1.4 | 92156 |
| 1726785300 | 1.53 | -0.03 | -1.92 | 1.58 | 1.58 | 1.43 | 132705 |
| 1726698900 | 1.56 | 0.02 | 1.30 | 1.55 | 1.65 | 1.53 | 110410 |
| 1726612500 | 1.54 | -0.14 | -8.33 | 1.67 | 1.721 | 1.54 | 254709 |
| 1726526100 | 1.68 | 0.1 | 6.33 | 1.58 | 1.7999 | 1.56 | 442528 |
| 1726266900 | 1.58 | -0.32 | -16.84 | 1.8201 | 1.83 | 1.47 | 471866 |
| 1726180500 | 1.9 | -0.18 | -8.65 | 2.0299999 | 2.3301 | 1.81 | 857062 |
| 1726094100 | 2.08 | -0.24 | -10.34 | 2.2599999 | 2.32 | 2.0099999 | 287801 |
| 1726007700 | 2.32 | -0.19 | -7.57 | 2.43 | 2.4708 | 2.25 | 375641 |
| 1725921300 | 2.5099999 | 0.12 | 5.02 | 2.43 | 2.82 | 2.32 | 1218586 |
| 1725662100 | 2.39 | -0.04 | -1.65 | 2.23 | 2.58 | 2.2 | 817649 |
| 1725575700 | 2.43 | -0.23 | -8.65 | 2.19 | 2.85 | 2.1401 | 2446776 |
| 1725489300 | 2.66 | 0.61 | 29.76 | 2.3 | 3.5 | 2.3 | 81443335 |
| 1725402900 | 2.05 | 0.63 | 44.37 | 1.7168 | 2.74 | 1.66 | 35833763 |
| 1725057300 | 1.42 | -0.53 | -27.18 | 2.16 | 2.16 | 1.35 | 923676 |
| 1724970900 | 1.95 | -0.82 | -29.60 | 2.41 | 2.56 | 1.94 | 1947182 |
| 1724884500 | 2.77 | 0.83 | 42.78 | 2.1 | 3.94 | 2.07 | 84248760 |
| 1724798100 | 1.94 | 0.08 | 4.30 | 1.9 | 1.98 | 1.72 | 3566776 |
| 1724711700 | 1.86 | 0.78 | 72.22 | 1.52 | 2.34 | 1.3001 | 106636661 |
| 1724452500 | 1.08 | 0.02 | 1.89 | 1.04 | 1.11 | 1.021 | 24999 |
| 1724366100 | 1.06 | 0 | 0.00 | 1.06 | 1.12 | 1.04 | 21118 |
| 1724279700 | 1.06 | 0.1 | 10.70 | 0.95 | 1.17 | 0.9499 | 48379 |
| 1724193300 | 0.95755 | 0.02045 | 2.18 | 0.945 | 0.9841 | 0.9372 | 8163 |
| 1724106900 | 0.9371 | -0.0389 | -3.99 | 0.9762 | 0.9792 | 0.927 | 12265 |
| 1723847700 | 0.976 | 0.0805 | 8.99 | 0.9624 | 0.9819 | 0.8955 | 27623 |
| 1723761300 | 0.8955 | -0.0385 | -4.12 | 0.91 | 0.96 | 0.895 | 88867 |
| 1723674900 | 0.934 | -0.047 | -4.79 | 0.99 | 0.99 | 0.909499 | 20049 |
| 1723588500 | 0.981 | 0.1009 | 11.46 | 0.8701 | 0.9956 | 0.87 | 71854 |
| 1723502100 | 0.8801 | -0.0622 | -6.60 | 0.987 | 0.9871 | 0.88 | 29598 |
| 1723242900 | 0.9423 | -0.0077 | -0.81 | 0.9611 | 1 | 0.9422 | 9806 |
| 1723156500 | 0.95 | -0.105 | -9.95 | 1.05 | 1.05 | 0.9494 | 27388 |
| 1723070100 | 1.055 | -0.03 | -2.31 | 1.09 | 1.1299999 | 1.03 | 31392 |
| 1722983700 | 1.08 | -0.09 | -7.69 | 1.18 | 1.18 | 1.04 | 48935 |
| 1722897300 | 1.17 | -0.1 | -7.87 | 1.17 | 1.2454 | 1.16 | 28916 |
| 1722638100 | 1.27 | -0.05 | -3.79 | 1.23 | 1.3384 | 1.221 | 29304 |
| 1722551700 | 1.32 | -0.13 | -8.97 | 1.44 | 1.44 | 1.28 | 39931 |
| 1722465300 | 1.45 | 0.05 | 3.57 | 1.35 | 1.47 | 1.35 | 42737 |
| 1722378900 | 1.4 | -0.03 | -2.10 | 1.41 | 1.41 | 1.32 | 50438 |
| 1722292500 | 1.43 | -0.03 | -2.05 | 1.5 | 1.5 | 1.36 | 35266 |
| 1722033300 | 1.46 | -0.03 | -2.01 | 1.46 | 1.65 | 1.3801 | 194908 |
| 1721946900 | 1.49 | 0.03 | 2.05 | 1.531 | 1.531 | 1.44 | 20802 |
| 1721860500 | 1.46 | -0.13 | -8.18 | 1.575 | 1.6 | 1.43 | 38187 |
| 1721774100 | 1.59 | -0.19 | -10.67 | 1.74 | 1.755 | 1.53 | 135222 |
| 1721687700 | 1.7799 | -0.11 | -5.83 | 1.83 | 1.92 | 1.77 | 96520 |
| 1721428500 | 1.89 | 0.11 | 6.18 | 1.82 | 2.04 | 1.81 | 340127 |
| 1721342100 | 1.78 | -0.08 | -4.30 | 1.77 | 2.04 | 1.75 | 753484 |
| 1721255700 | 1.86 | 0.29 | 18.47 | 1.94 | 2.04 | 1.68 | 8519030 |
| 1721169300 | 1.57 | 0.01 | 0.64 | 1.54 | 1.57 | 1.46 | 653757 |
| 1721082900 | 1.56 | -0.03 | -1.58 | 1.6299999 | 1.6299999 | 1.49 | 16754 |
| 1720823700 | 1.585 | -0.04 | -2.16 | 1.72 | 1.72 | 1.5502 | 26652 |
| 1720737300 | 1.62 | -0.46 | -22.12 | 1.89 | 2 | 1.5 | 93867 |
| 1720650900 | 2.08 | 0.42 | 25.66 | 1.6299999 | 2.15 | 1.55 | 597993 |
| 1720564500 | 1.6553 | 0.2 | 13.38 | 1.47 | 1.71 | 1.47 | 152727 |
| 1720478100 | 1.46 | 0.17 | 13.18 | 1.3 | 1.5522 | 1.25 | 97738 |
| 1720218900 | 1.29 | -0.15 | -10.42 | 1.4 | 1.42 | 1.28 | 80985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
