Asset Entities Inc (ASST)
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 | -0.0131 | -2.5358110724 | 0.5166 | 0.5348 | 0.44 | 286695 | 0.50485753 | CS |
| 4 | -0.0962 | -16.0413540103 | 0.5997 | 0.7254 | 0.44 | 649534 | 0.61104802 | CS |
| 12 | 0.041 | 8.86486486486 | 0.4625 | 1.7 | 0.335 | 11742073 | 0.93214363 | CS |
| 26 | -1.9265 | -79.2798353909 | 2.43 | 2.4708 | 0.335 | 7002080 | 0.87222604 | CS |
| 52 | -2.3095 | -82.1009598294 | 2.813 | 4.25 | 0.335 | 4980516 | 1.34062209 | CS |
| 156 | -28.8965 | -98.287414966 | 29.4 | 34.9 | 0.335 | 2897269 | 2.35900302 | CS |
| 260 | -28.8965 | -98.287414966 | 29.4 | 34.9 | 0.335 | 2897269 | 2.35900302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.5034999 | 0.0194999 | 4.03 | 0.51 | 0.51 | 0.4562 | 195891 |
| 1741304100 | 0.484 | -0.0304 | -5.91 | 0.51 | 0.5348 | 0.4834 | 348572 |
| 1741217700 | 0.5144 | -0.0039 | -0.75 | 0.523 | 0.5286 | 0.503 | 153872 |
| 1741131300 | 0.5183 | 0.0177 | 3.54 | 0.5299 | 0.5299 | 0.44 | 541137 |
| 1741044900 | 0.5006 | -0.0317 | -5.96 | 0.5165999 | 0.5279 | 0.5 | 233822 |
| 1740785700 | 0.5323 | -0.0192 | -3.48 | 0.54 | 0.54 | 0.5008 | 372946 |
| 1740699300 | 0.5515 | -0.0495 | -8.24 | 0.6016 | 0.615 | 0.551 | 398495 |
| 1740612900 | 0.601 | 0.001 | 0.17 | 0.61 | 0.66 | 0.581 | 436680 |
| 1740526500 | 0.6 | -0.0002 | -0.03 | 0.59 | 0.62 | 0.585 | 287197 |
| 1740440100 | 0.6002 | -0.0571 | -8.69 | 0.63 | 0.6487 | 0.58 | 582767 |
| 1740180900 | 0.6573 | 0.0622 | 10.45 | 0.5931 | 0.67 | 0.585 | 1129802 |
| 1740094500 | 0.5951 | -0.0079 | -1.31 | 0.628 | 0.628 | 0.5649999 | 488590 |
| 1740008100 | 0.603 | 0.018 | 3.08 | 0.6034 | 0.6299 | 0.59 | 1018062 |
| 1739921700 | 0.585 | -0.0265 | -4.33 | 0.6187 | 0.6187 | 0.58 | 658957 |
| 1739576100 | 0.6115 | -0.0257 | -4.03 | 0.6284999 | 0.6299 | 0.591 | 776942 |
| 1739489700 | 0.6372 | -0.0328 | -4.90 | 0.6899999 | 0.6899999 | 0.6341 | 646109 |
| 1739403300 | 0.67 | 0.0222 | 3.43 | 0.6163999 | 0.7254 | 0.6005 | 1110879 |
| 1739316900 | 0.6478 | -0.002 | -0.31 | 0.6022999 | 0.6798999 | 0.5921 | 996303 |
| 1739230500 | 0.6498 | 0.0003 | 0.05 | 0.5997 | 0.6899999 | 0.5081 | 2070319 |
| 1738971300 | 0.6495 | -0.0706 | -9.80 | 0.79 | 0.86 | 0.6495 | 5944709 |
| 1738884900 | 0.7201 | -0.0699 | -8.85 | 0.7055 | 0.7932 | 0.67 | 4533945 |
| 1738798500 | 0.79 | 0.2407 | 43.82 | 0.64 | 0.9597 | 0.632 | 170005590 |
| 1738712100 | 0.5493 | -0.0333 | -5.72 | 0.5489 | 0.55 | 0.53 | 841854 |
| 1738625700 | 0.5826 | 0.0026 | 0.45 | 0.5473 | 0.6 | 0.52 | 1092693 |
| 1738366500 | 0.58 | 0.002 | 0.35 | 0.5767 | 0.67 | 0.5 | 2328309 |
| 1738280100 | 0.578 | -0.247 | -29.94 | 0.8156 | 0.8199999 | 0.55 | 3540218 |
| 1738193700 | 0.825 | -0.0851 | -9.35 | 0.81 | 0.874 | 0.76 | 3217627 |
| 1738107300 | 0.9101 | -0.1599 | -14.94 | 1.05 | 1.05 | 0.9 | 2879519 |
| 1738020900 | 1.07 | -0.05 | -4.46 | 1.09 | 1.11 | 0.95 | 9810595 |
| 1737761700 | 1.12 | -0.24 | -17.65 | 1.02 | 1.2 | 0.92 | 8201785 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | 0.46 | 51.11 | 1.23 | 1.7 | 1.15 | 120739998 |
| 1737502500 | 0.9 | 0.4355 | 93.76 | 1.1399999 | 1.45 | 0.82701 | 263171070 |
| 1737156900 | 0.4645 | -0.0055 | -1.17 | 0.4689 | 0.4843 | 0.4516 | 228926 |
| 1737070500 | 0.47 | -0.0055 | -1.16 | 0.4777 | 0.49 | 0.45 | 493481 |
| 1736984100 | 0.4755 | -0.0535 | -10.11 | 0.515 | 0.515 | 0.46 | 672460 |
| 1736897700 | 0.529 | 0.0696 | 15.15 | 0.5071 | 0.554 | 0.46 | 1143463 |
| 1736811300 | 0.4594 | -0.0796 | -14.77 | 0.5389 | 0.5389 | 0.42 | 991159 |
| 1736552100 | 0.539 | -0.031 | -5.44 | 0.54 | 0.555 | 0.522 | 426879 |
| 1736379300 | 0.5699999 | 0.0087999 | 1.57 | 0.56 | 0.577299 | 0.5049 | 1268143 |
| 1736292900 | 0.5612 | 0.0572 | 11.35 | 0.5195 | 0.6354 | 0.51 | 2296635 |
| 1736206500 | 0.504 | -0.066 | -11.58 | 0.545 | 0.5568999 | 0.4955 | 1001662 |
| 1735947300 | 0.5699999 | 0.0400999 | 7.57 | 0.546 | 0.5845 | 0.5024999 | 777679 |
| 1735860900 | 0.5299 | 0.0394 | 8.03 | 0.5 | 0.5699999 | 0.491232 | 1304089 |
| 1735688100 | 0.4905 | 0.0308 | 6.70 | 0.49 | 0.545 | 0.479 | 854107 |
| 1735601700 | 0.4597 | -0.0061 | -1.31 | 0.47 | 0.4935 | 0.4372 | 497439 |
| 1735342500 | 0.4658 | -0.0531 | -10.23 | 0.5 | 0.5 | 0.4162 | 830684 |
| 1735256100 | 0.5189 | 0.0732 | 16.42 | 0.451 | 0.53 | 0.451 | 1413391 |
| 1735077840 | 0.4457 | 0.0521 | 13.24 | 0.4091 | 0.469999 | 0.4019 | 726239 |
| 1734996900 | 0.3936 | 0.0296 | 8.13 | 0.38 | 0.43 | 0.3754 | 688943 |
| 1734737700 | 0.364 | -0.0202 | -5.26 | 0.4115 | 0.4115 | 0.335 | 956923 |
| 1734651300 | 0.3842 | -0.0358 | -8.52 | 0.4134 | 0.4389 | 0.3585 | 1422868 |
| 1734564900 | 0.42 | 0 | 0.00 | 0.4572 | 0.52 | 0.4197 | 2644270 |
| 1734478500 | 0.42 | -0.0355 | -7.79 | 0.4277 | 0.45 | 0.413 | 5031690 |
| 1734392100 | 0.4555 | -0.0725 | -13.73 | 0.48 | 0.48 | 0.4477 | 1521696 |
| 1734132900 | 0.528 | -0.022 | -4.00 | 0.55 | 0.5617 | 0.451 | 1276744 |
| 1734046500 | 0.55 | -0.1351 | -19.72 | 0.6645 | 0.67 | 0.5008 | 2405809 |
| 1733960100 | 0.6851 | 0.1251 | 22.34 | 0.6499 | 0.744 | 0.6036 | 27768774 |
| 1733873700 | 0.56 | -0.125 | -18.25 | 0.5451 | 0.58 | 0.4966 | 3866686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
