Dark

AESE
Allied Esports Entertainment, Inc. Common Stock
stock NASDAQ

Inactive

Dec 1, 2022

0.9800USD-29.491%(-0.4099)601,141

Pre-market

0.00USD-100.000%(-1.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-01	1.4500	1.4500	0.9074	0.9800	-29.491%	601,141	0.000%
2022-11-30	1.3500	1.3899	1.3500	1.3899	+2.199%	38,046	-29.491%
2022-11-29	1.3500	1.3800	1.3455	1.3600	+2.256%	26,979	-27.941%
2022-11-28	1.4200	1.4200	1.3300	1.3300	-5.000%	77,095	-26.316%
2022-11-25	1.3400	1.4397	1.3400	1.4000	+4.478%	41,324	-30.000%
2022-11-23	1.3100	1.3499	1.3100	1.3400	+1.515%	75,476	-26.866%
2022-11-22	1.3300	1.3500	1.3000	1.3200	0.000%	95,609	-25.758%
2022-11-21	1.3500	1.3700	1.3000	1.3200	+3.937%	229,770	-25.758%
2022-11-18	1.2600	1.3000	1.2575	1.2700	+1.600%	39,376	-22.835%
2022-11-17	1.2500	1.2899	1.2400	1.2500	-1.575%	30,092	-21.600%
2022-11-16	1.2900	1.3000	1.2500	1.2700	-1.167%	38,165	-22.835%
2022-11-15	1.3000	1.3000	1.2700	1.2850	+0.391%	49,242	-23.735%
2022-11-14	1.2800	1.3000	1.2600	1.2800	+1.587%	34,451	-23.438%
2022-11-11	1.2700	1.2999	1.2200	1.2600	-3.077%	69,600	-22.222%
2022-11-10	1.2899	1.3000	1.2500	1.3000	+4.267%	42,705	-24.615%
2022-11-09	1.3000	1.3000	1.2253	1.2468	-3.937%	52,871	-21.399%
2022-11-08	1.3000	1.3000	1.2700	1.2979	+1.398%	40,083	-24.493%
2022-11-07	1.2900	1.2999	1.2600	1.2800	+3.226%	71,499	-23.438%
2022-11-04	1.2900	1.2900	1.2300	1.2400	0.000%	50,397	-20.968%
2022-11-03	1.1600	1.2800	1.1600	1.2400	+6.897%	0	-20.968%
2022-11-02	1.2100	1.2100	1.1400	1.1600	-4.021%	44,777	-15.517%
2022-11-01	1.1910	1.2200	1.1800	1.2086	+4.190%	92,304	-18.914%
2022-10-31	1.1800	1.2100	1.1600	1.1600	-1.586%	31,393	-15.517%
2022-10-28	1.2100	1.2200	1.1601	1.1787	-0.950%	42,152	-16.858%
2022-10-27	1.1500	1.2100	1.1500	1.1900	+2.586%	64,416	-17.647%
2022-10-26	1.2200	1.2299	1.1500	1.1600	-4.124%	54,734	-15.517%
2022-10-25	1.1700	1.2380	1.1700	1.2099	+4.302%	98,924	-19.002%
2022-10-24	1.1400	1.1750	1.1300	1.1600	+0.870%	42,701	-15.517%
2022-10-21	1.1677	1.1799	1.1400	1.1500	-1.533%	33,622	-14.783%
2022-10-20	1.1500	1.1899	1.1500	1.1679	+1.557%	19,219	-16.089%
2022-10-19	1.2000	1.2000	1.1500	1.1500	-0.862%	27,314	-14.783%
2022-10-18	1.1500	1.1800	1.1400	1.1600	+2.655%	43,191	-15.517%
2022-10-17	1.1200	1.1599	1.1200	1.1300	+0.893%	80,446	-13.274%
2022-10-14	1.1400	1.1500	1.1100	1.1200	-1.754%	15,109	-12.500%
2022-10-13	1.1300	1.1601	1.1099	1.1400	+0.894%	54,680	-14.035%
2022-10-12	1.1400	1.1400	1.1200	1.1299	-0.009%	52,777	-13.267%
2022-10-11	1.1600	1.1882	1.1300	1.1300	-3.411%	31,341	-13.274%
2022-10-10	1.1700	1.1999	1.1500	1.1699	-0.856%	26,940	-16.232%
2022-10-07	1.2100	1.2100	1.1748	1.1800	-2.881%	27,207	-16.949%
2022-10-06	1.2400	1.2400	1.2068	1.2150	+0.413%	16,192	-19.342%
2022-10-05	1.2000	1.2400	1.1900	1.2100	-0.820%	57,958	-19.008%
2022-10-04	1.2400	1.2400	1.2200	1.2200	+1.245%	36,081	-19.672%
2022-10-03	1.1800	1.2200	1.1700	1.2050	+2.991%	42,596	-18.672%
2022-09-30	1.1600	1.2111	1.1600	1.1700	-0.629%	16,235	-16.239%
2022-09-29	1.1600	1.1850	1.1520	1.1774	+0.632%	17,528	-16.766%
2022-09-28	1.1500	1.1899	1.1400	1.1700	+0.862%	105,324	-16.239%
2022-09-27	1.1900	1.2100	1.1500	1.1600	-1.687%	60,047	-15.517%
2022-09-26	1.2000	1.2200	1.1600	1.1799	-1.675%	40,279	-16.942%
2022-09-23	1.2000	1.2300	1.1800	1.2000	-1.639%	70,488	-18.333%
2022-09-22	1.2500	1.2500	1.2144	1.2200	-3.175%	92,009	-19.672%
2022-09-21	1.2600	1.2900	1.2500	1.2600	-1.563%	71,852	-22.222%
2022-09-20	1.2600	1.3200	1.2600	1.2800	0.000%	27,071	-23.438%
2022-09-19	1.3300	1.3400	1.2800	1.2800	-4.478%	38,800	-23.438%
2022-09-16	1.2800	1.3600	1.2600	1.3400	+3.077%	97,585	-26.866%
2022-09-15	1.3200	1.3384	1.2900	1.3000	-0.763%	76,281	-24.615%
2022-09-14	1.3300	1.3477	1.3001	1.3100	+0.777%	19,741	-25.191%
2022-09-13	1.3400	1.3481	1.2800	1.2999	-2.993%	142,675	-24.610%
2022-09-12	1.3700	1.3799	1.3300	1.3400	0.000%	43,193	-26.866%
2022-09-09	1.3900	1.4097	1.3232	1.3400	-4.197%	130,181	-26.866%
2022-09-08	1.3900	1.4100	1.3700	1.3987	-0.801%	70,681	-29.935%
2022-09-07	1.3800	1.4300	1.3700	1.4100	+0.007%	52,287	-30.496%
2022-09-06	1.4100	1.4350	1.3800	1.4099	-0.007%	142,800	-30.492%
2022-09-02	1.4600	1.4799	1.4100	1.4100	-2.752%	63,810	-30.496%
2022-09-01	1.5000	1.5000	1.4200	1.4499	-3.340%	108,230	-32.409%
2022-08-31	1.5400	1.5660	1.5000	1.5000	-3.975%	149,278	-34.667%
2022-08-30	1.5000	1.5900	1.4700	1.5621	+6.265%	802,371	-37.264%
2022-08-29	1.4300	1.5000	1.4300	1.4700	+0.692%	146,738	-33.333%
2022-08-26	1.4700	1.4828	1.4500	1.4599	+0.683%	30,029	-32.872%
2022-08-25	1.5000	1.5000	1.4400	1.4500	-1.914%	76,203	-32.414%
2022-08-24	1.4900	1.4999	1.4700	1.4783	-0.047%	29,798	-33.708%
2022-08-23	1.4700	1.5000	1.4100	1.4790	-0.738%	160,567	-33.739%
2022-08-22	1.5000	1.5305	1.4500	1.4900	-1.974%	81,023	-34.228%
2022-08-19	1.5000	1.5300	1.5000	1.5200	-0.654%	0	-35.526%
2022-08-18	1.5200	1.5400	1.5100	1.5300	-0.649%	28,550	-35.948%
2022-08-17	1.5500	1.5700	1.5200	1.5400	0.000%	47,024	-36.364%
2022-08-16	1.5700	1.5701	1.5400	1.5400	-1.911%	87,884	-36.364%
2022-08-15	1.5500	1.5800	1.5500	1.5700	0.000%	40,110	-37.580%
2022-08-12	1.5600	1.5950	1.5500	1.5700	0.000%	60,001	-37.580%
2022-08-11	1.5500	1.5799	1.5500	1.5700	+0.641%	41,830	-37.580%
2022-08-10	1.5400	1.5800	1.5400	1.5600	+0.645%	42,821	-37.179%
2022-08-09	1.5400	1.5800	1.5400	1.5500	+0.006%	250,497	-36.774%
2022-08-08	1.6000	1.6000	1.5400	1.5499	+0.317%	35,946	-36.770%
2022-08-05	1.5900	1.6025	1.5100	1.5450	-4.630%	102,609	-36.570%
2022-08-04	1.6000	1.6400	1.5940	1.6200	+1.887%	59,509	-39.506%
2022-08-03	1.5800	1.6000	1.5600	1.5900	+0.639%	91,910	-38.365%
2022-08-02	1.5700	1.5800	1.5500	1.5799	+1.276%	37,815	-37.971%
2022-08-01	1.6000	1.6500	1.5200	1.5600	-2.500%	164,431	-37.179%
2022-07-29	1.5700	1.6000	1.5000	1.6000	+1.911%	131,568	-38.750%
2022-07-28	1.5800	1.6200	1.5600	1.5700	-0.633%	84,369	-37.580%
2022-07-27	1.5900	1.6259	1.5800	1.5800	-0.629%	63,651	-37.975%
2022-07-26	1.6300	1.6400	1.5900	1.5900	-1.242%	105,682	-38.365%
2022-07-25	1.6300	1.7100	1.6000	1.6100	+1.899%	437,675	-39.130%
2022-07-22	1.5500	1.6100	1.5500	1.5800	+1.282%	54,747	-37.975%
2022-07-21	1.5250	1.6050	1.5100	1.5600	+2.632%	76,292	-37.179%
2022-07-20	1.4900	1.5500	1.4900	1.5200	+0.662%	51,608	-35.526%
2022-07-19	1.5000	1.5500	1.5000	1.5100	-2.581%	35,444	-35.099%
2022-07-18	1.5000	1.5500	1.5000	1.5500	+1.639%	29,233	-36.774%
2022-07-15	1.4899	1.5310	1.4808	1.5250	+2.425%	76,584	-35.738%
2022-07-14	1.5625	1.5625	1.4705	1.4889	-3.312%	55,602	-34.180%
2022-07-13	1.5100	1.5800	1.4900	1.5399	-0.006%	75,351	-36.360%
2022-07-12	1.4700	1.5700	1.4700	1.5400	+3.356%	81,355	-36.364%
2022-07-11	1.4900	1.5250	1.4797	1.4900	-3.247%	22,407	-34.228%
2022-07-08	1.5000	1.5500	1.5000	1.5400	+1.316%	25,086	-36.364%
2022-07-07	1.4800	1.5600	1.4800	1.5200	+1.333%	38,532	-35.526%
2022-07-06	1.5000	1.5300	1.4800	1.5000	+2.740%	23,678	-34.667%
2022-07-05	1.4300	1.5013	1.4200	1.4600	+2.817%	36,090	-32.877%
2022-07-01	1.4200	1.4900	1.4200	1.4200	-0.699%	69,685	-30.986%
2022-06-30	1.4101	1.4400	1.4000	1.4300	+1.418%	43,225	-31.469%
2022-06-29	1.4200	1.4217	1.3900	1.4100	0.000%	64,344	-30.496%
2022-06-28	1.4200	1.4500	1.4000	1.4100	-1.399%	75,410	-30.496%
2022-06-27	1.4300	1.4952	1.4200	1.4300	-0.694%	44,013	-31.469%
2022-06-24	1.4500	1.4500	1.4100	1.4400	+2.128%	52,181	-31.944%
2022-06-23	1.4156	1.4350	1.4100	1.4100	0.000%	36,170	-30.496%
2022-06-22	1.3800	1.4200	1.3700	1.4100	0.000%	40,993	-30.496%
2022-06-21	1.3800	1.4399	1.3800	1.4100	0.000%	72,086	-30.496%
2022-06-17	1.4200	1.4562	1.3749	1.4100	0.000%	45,159	-30.496%
2022-06-16	1.3400	1.4253	1.3400	1.4100	+0.714%	58,625	-30.496%
2022-06-15	1.3600	1.4500	1.3600	1.4000	+2.190%	29,657	-30.000%
2022-06-14	1.4300	1.4599	1.3600	1.3700	-2.837%	50,937	-28.467%
2022-06-13	1.4200	1.4595	1.4000	1.4100	-4.730%	102,436	-30.496%
2022-06-10	1.5100	1.5100	1.4692	1.4800	-3.896%	56,909	-33.784%
2022-06-09	1.5400	1.5642	1.5093	1.5400	-1.911%	49,895	-36.364%
2022-06-08	1.5301	1.5800	1.5118	1.5700	+2.614%	76,279	-37.580%
2022-06-07	1.5100	1.5800	1.4900	1.5300	-0.649%	205,726	-35.948%
2022-06-06	1.5500	1.5699	1.5100	1.5400	-0.645%	77,213	-36.364%
2022-06-03	1.5700	1.5700	1.5200	1.5500	+0.649%	36,444	-36.774%
2022-06-02	1.4900	1.6500	1.4600	1.5400	+2.048%	420,620	-36.364%
2022-06-01	1.5200	1.5400	1.4500	1.5091	-1.360%	60,502	-35.061%
2022-05-31	1.4900	1.5300	1.4400	1.5299	+2.774%	73,054	-35.944%
2022-05-27	1.5000	1.5000	1.4500	1.4886	+2.662%	147,413	-34.166%
2022-05-26	1.4799	1.4999	1.4000	1.4500	-2.685%	137,409	-32.414%
2022-05-25	1.4711	1.4950	1.4000	1.4900	+4.196%	120,405	-34.228%
2022-05-24	1.3400	1.4300	1.3400	1.4300	0.000%	56,983	-31.469%
2022-05-23	1.3900	1.4400	1.3757	1.4300	+4.380%	106,295	-31.469%
2022-05-20	1.3700	1.4000	1.3600	1.3700	-0.725%	32,655	-28.467%
2022-05-19	1.3500	1.4000	1.3500	1.3800	+1.471%	27,146	-28.986%
2022-05-18	1.3700	1.4100	1.3500	1.3600	-2.788%	25,666	-27.941%
2022-05-17	1.3500	1.4000	1.3500	1.3990	+2.117%	35,196	-29.950%
2022-05-16	1.3600	1.4100	1.3300	1.3700	+1.481%	79,016	-28.467%
2022-05-13	1.3300	1.4000	1.3300	1.3500	0.000%	99,506	-27.407%
2022-05-12	1.3600	1.3727	1.2000	1.3500	-2.174%	131,773	-27.407%
2022-05-11	1.4100	1.4101	1.3600	1.3800	-2.128%	173,490	-28.986%
2022-05-10	1.4100	1.4290	1.3600	1.4100	+2.174%	110,086	-30.496%
2022-05-09	1.4600	1.4900	1.3500	1.3800	-8.911%	255,218	-28.986%
2022-05-06	1.4800	1.5300	1.4500	1.5150	+1.000%	50,296	-35.314%
2022-05-05	1.5900	1.6000	1.4200	1.5000	-7.407%	199,519	-34.667%
2022-05-04	1.5800	1.6400	1.5600	1.6200	+1.250%	98,203	-39.506%
2022-05-03	1.5500	1.6000	1.5300	1.6000	+2.564%	49,439	-38.750%
2022-05-02	1.5600	1.6000	1.5200	1.5600	-0.637%	85,767	-37.179%
2022-04-29	1.5900	1.6000	1.5600	1.5700	-1.258%	59,653	-37.580%
2022-04-28	1.5899	1.6099	1.5600	1.5900	+1.280%	50,668	-38.365%
2022-04-27	1.5800	1.6056	1.5600	1.5699	-1.264%	68,213	-37.576%
2022-04-26	1.6000	1.6100	1.5600	1.5900	-1.242%	43,697	-38.365%
2022-04-25	1.6000	1.6400	1.5700	1.6100	-2.365%	59,016	-39.130%
2022-04-22	1.6000	1.6600	1.5300	1.6490	+1.790%	217,590	-40.570%
2022-04-21	1.7400	1.7400	1.5800	1.6200	-4.142%	477,214	-39.506%
2022-04-20	1.6900	1.7450	1.6900	1.6900	-1.744%	291,314	-42.012%
2022-04-19	1.6600	1.7300	1.6600	1.7200	+2.381%	62,814	-43.023%
2022-04-18	1.7000	1.7099	1.6600	1.6800	-1.754%	128,492	-41.667%
2022-04-14	1.7500	1.7500	1.7000	1.7100	-2.286%	191,077	-42.690%
2022-04-13	1.7500	1.7700	1.7500	1.7500	-1.018%	78,664	-44.000%
2022-04-12	1.7700	1.8000	1.7600	1.7680	+0.455%	50,305	-44.570%
2022-04-11	1.7600	1.8000	1.7500	1.7600	0.000%	123,028	-44.318%
2022-04-08	1.7800	1.8099	1.7500	1.7600	-1.124%	78,321	-44.318%
2022-04-07	1.8000	1.8400	1.7500	1.7800	-3.261%	209,636	-44.944%
2022-04-06	1.8000	1.8900	1.8000	1.8400	+1.657%	385,611	-46.739%
2022-04-05	1.8701	1.8800	1.8000	1.8100	-2.162%	123,219	-45.856%
2022-04-04	1.8200	1.9400	1.8050	1.8500	+2.210%	360,609	-47.027%
2022-04-01	1.7300	1.8700	1.7300	1.8100	+4.928%	284,894	-45.856%
2022-03-31	1.7400	1.7414	1.7200	1.7250	-1.429%	84,449	-43.188%
2022-03-30	1.7600	1.8000	1.7300	1.7500	-3.315%	184,995	-44.000%
2022-03-29	1.7900	1.8500	1.7900	1.8100	+0.556%	104,058	-45.856%
2022-03-28	1.7600	1.8753	1.7600	1.8000	+1.124%	184,517	-45.556%
2022-03-25	1.7700	1.8300	1.7700	1.7800	-0.559%	77,820	-44.944%
2022-03-24	1.7101	1.8500	1.7000	1.7900	+4.070%	334,521	-45.251%
2022-03-23	1.6900	1.7500	1.6735	1.7200	-1.149%	70,987	-43.023%
2022-03-22	1.7000	1.7600	1.6600	1.7400	+3.571%	219,562	-43.678%
2022-03-21	1.6500	1.7000	1.6300	1.6800	-1.176%	94,164	-41.667%
2022-03-18	1.6600	1.7000	1.6301	1.7000	+1.796%	73,358	-42.353%
2022-03-17	1.6000	1.6705	1.5900	1.6700	+4.375%	90,850	-41.317%
2022-03-16	1.6400	1.6998	1.5200	1.6000	-1.840%	550,515	-38.750%
2022-03-15	1.6800	1.6999	1.6000	1.6300	-2.976%	331,992	-39.877%
2022-03-14	1.7500	1.7500	1.6800	1.6800	-2.326%	99,175	-41.667%
2022-03-11	1.7300	1.7600	1.7110	1.7200	-1.714%	50,968	-43.023%
2022-03-10	1.7500	1.7700	1.6710	1.7500	-1.685%	381,689	-44.000%
2022-03-09	1.7400	1.7900	1.7302	1.7800	+3.488%	170,065	-44.944%
2022-03-08	1.6900	1.7400	1.6800	1.7200	+1.775%	115,718	-43.023%
2022-03-07	1.7700	1.7900	1.6800	1.6900	-5.587%	370,506	-42.012%
2022-03-04	1.8000	1.8200	1.7801	1.7900	-2.186%	43,210	-45.251%
2022-03-03	1.8300	1.8550	1.7700	1.8300	0.000%	166,340	-46.448%
2022-03-02	1.8000	1.8400	1.7600	1.8300	+3.977%	108,368	-46.448%
2022-03-01	1.8000	1.8400	1.7600	1.7600	-2.222%	99,976	-44.318%
2022-02-28	1.7500	1.8300	1.7200	1.8000	+1.695%	145,828	-45.556%
2022-02-25	1.7700	1.7900	1.7500	1.7700	-1.667%	47,428	-44.633%
2022-02-24	1.6300	1.8175	1.6000	1.8000	-1.099%	511,138	-45.556%
2022-02-23	1.7000	1.8800	1.7000	1.8200	+6.433%	460,077	-46.154%
2022-02-22	1.7600	1.7800	1.7100	1.7100	-3.933%	233,195	-42.690%
2022-02-18	1.7700	1.8500	1.7500	1.7800	-1.657%	146,073	-44.944%
2022-02-17	1.8100	1.8500	1.7900	1.8100	-1.093%	158,214	-45.856%
2022-02-16	1.8100	1.9000	1.8100	1.8300	-0.543%	171,690	-46.448%
2022-02-15	1.7600	1.8600	1.7600	1.8400	+4.545%	254,139	-46.739%
2022-02-14	1.7500	1.8200	1.7500	1.7600	-1.124%	192,350	-44.318%
2022-02-11	1.8400	1.8400	1.7700	1.7800	-0.559%	58,548	-44.944%
2022-02-10	1.7900	1.8800	1.7900	1.7900	-2.717%	305,779	-45.251%
2022-02-09	1.8200	1.8999	1.8101	1.8400	+1.099%	303,755	-46.739%
2022-02-08	1.7600	1.8300	1.7600	1.8200	+3.409%	175,547	-46.154%
2022-02-07	1.7800	1.8500	1.7600	1.7600	-2.222%	107,183	-44.318%
2022-02-04	1.7900	1.8050	1.7550	1.8000	0.000%	142,065	-45.556%
2022-02-03	1.8000	1.8256	1.7800	1.8000	-1.639%	128,500	-45.556%
2022-02-02	1.8700	1.8700	1.8000	1.8300	-1.081%	123,798	-46.448%
2022-02-01	1.8400	1.8591	1.8250	1.8500	+0.543%	147,052	-47.027%
2022-01-31	1.8200	1.8600	1.8000	1.8400	-1.075%	241,788	-46.739%
2022-01-28	1.7500	1.8600	1.7200	1.8600	+5.085%	394,460	-47.312%
2022-01-27	1.8200	1.8281	1.7500	1.7700	-2.210%	135,192	-44.633%
2022-01-26	1.8600	1.8927	1.7800	1.8100	-0.549%	258,809	-45.856%
2022-01-25	1.7300	1.8300	1.7200	1.8200	+2.247%	259,669	-46.154%
2022-01-24	1.7500	1.7900	1.6100	1.7800	-1.111%	662,401	-44.944%
2022-01-21	1.8900	1.8900	1.7900	1.8000	-4.762%	187,531	-45.556%
2022-01-20	1.7300	1.9100	1.7200	1.8900	+9.249%	675,512	-48.148%
2022-01-19	1.7900	1.7900	1.7000	1.7300	-2.809%	411,187	-43.353%
2022-01-18	1.8800	1.8800	1.7500	1.7800	-7.292%	661,457	-44.944%
2022-01-14	1.8700	1.9300	1.8500	1.9200	+1.053%	152,547	-48.958%
2022-01-13	1.9500	2.0000	1.8800	1.9000	-2.564%	245,272	-48.421%
2022-01-12	2.0100	2.0100	1.9200	1.9500	-3.465%	360,657	-49.744%
2022-01-11	1.8700	2.0300	1.8300	2.0200	+5.759%	1,946,360	-51.485%
2022-01-10	1.8000	1.9200	1.7500	1.9100	+3.243%	327,788	-48.691%
2022-01-07	1.8300	1.8600	1.7812	1.8500	0.000%	151,878	-47.027%
2022-01-06	1.7300	1.8600	1.6606	1.8500	+5.114%	647,773	-47.027%
2022-01-05	1.7800	1.7905	1.7200	1.7600	-1.124%	842,268	-44.318%
2022-01-04	1.8000	1.8100	1.7500	1.7800	-1.657%	286,086	-44.944%
2022-01-03	1.7100	1.8200	1.7100	1.8100	+5.848%	494,399	-45.856%
2021-12-31	1.7200	1.7800	1.7100	1.7100	-1.724%	273,301	-42.690%
2021-12-30	1.7000	1.7600	1.7000	1.7400	+2.353%	291,499	-43.678%
2021-12-29	1.7200	1.7350	1.7000	1.7000	-2.299%	350,821	-42.353%
2021-12-28	1.7900	1.8100	1.7200	1.7400	-2.793%	376,486	-43.678%
2021-12-27	1.8500	1.8700	1.7900	1.7900	-4.278%	286,789	-45.251%
2021-12-23	1.8600	1.9300	1.8600	1.8700	-0.532%	195,598	-47.594%
2021-12-22	1.8700	1.9500	1.8700	1.8800	-1.571%	255,753	-47.872%
2021-12-21	1.8500	1.9200	1.8300	1.9100	+2.139%	340,306	-48.691%
2021-12-20	1.9100	1.9393	1.8500	1.8700	-1.058%	229,752	-47.594%
2021-12-17	1.9000	1.9399	1.8300	1.8900	-1.047%	348,336	-48.148%
2021-12-16	1.8500	1.9200	1.8000	1.9100	+3.243%	540,932	-48.691%
2021-12-15	1.7200	1.8900	1.7000	1.8500	+5.714%	414,909	-47.027%
2021-12-14	1.7500	1.8100	1.7300	1.7500	-3.846%	241,923	-44.000%
2021-12-13	1.9000	1.9300	1.7995	1.8200	-5.699%	362,126	-46.154%
2021-12-10	1.9800	1.9987	1.9200	1.9300	-3.500%	174,046	-49.223%
2021-12-09	1.9800	2.0400	1.9400	2.0000	+0.503%	307,359	-51.000%
2021-12-08	1.9000	2.0397	1.8401	1.9900	+7.568%	666,834	-50.754%
2021-12-07	1.9250	1.9400	1.7500	1.8500	-1.070%	891,476	-47.027%
2021-12-06	1.8900	1.9200	1.8200	1.8700	-2.094%	343,787	-47.594%
2021-12-03	1.9500	1.9520	1.8000	1.9100	+0.526%	1,406,659	-48.691%
2021-12-02	1.7300	1.9100	1.7300	1.9000	+2.151%	402,102	-48.421%
2021-12-01	1.8600	1.8900	1.6600	1.8600	+0.541%	1,159,167	-47.312%
2021-11-30	1.6500	1.8600	1.5400	1.8500	+7.558%	2,153,025	-47.027%
2021-11-29	1.8100	1.8300	1.7200	1.7200	-7.527%	866,723	-43.023%
2021-11-26	1.8100	1.8600	1.7001	1.8600	-1.587%	658,159	-47.312%
2021-11-24	1.9500	1.9591	1.8500	1.8900	-8.252%	1,681,300	-48.148%
2021-11-23	1.9600	2.0800	1.8200	2.0600	+7.853%	4,469,158	-52.427%
2021-11-22	2.0600	2.0800	1.9100	1.9100	-6.373%	2,723,596	-48.691%
2021-11-19	2.1200	2.1601	2.0000	2.0400	-5.556%	849,085	-51.961%
2021-11-18	2.2200	2.3000	2.0500	2.1600	-3.571%	1,340,118	-54.630%
2021-11-17	2.2000	2.4800	2.1200	2.2400	+3.704%	4,152,679	-56.250%
2021-11-16	1.9900	2.3900	1.7600	2.1600	+0.935%	7,180,812	-54.630%
2021-11-15	2.2300	2.2700	2.1250	2.1400	-6.957%	2,605,332	-54.206%
2021-11-12	2.3000	2.3500	2.2100	2.3000	+0.877%	1,200,955	-57.391%
2021-11-11	2.2000	2.4000	2.0600	2.2800	+3.167%	6,888,188	-57.018%
2021-11-10	2.2400	2.4400	2.0800	2.2100	-1.339%	11,293,216	-55.656%
2021-11-09	2.0000	2.5000	1.9500	2.2400	+12.000%	9,924,611	-56.250%
2021-11-08	1.9800	2.0300	1.9100	2.0000	+2.041%	473,534	-51.000%
2021-11-05	1.9400	1.9800	1.9100	1.9600	+3.158%	157,758	-50.000%
2021-11-04	1.9100	2.1000	1.8900	1.9000	+3.825%	1,297,200	-48.421%
2021-11-03	1.8700	1.8700	1.8100	1.8300	-2.139%	195,362	-46.448%
2021-11-02	1.9200	1.9200	1.8101	1.8700	+0.538%	245,259	-47.594%
2021-11-01	1.7100	1.9300	1.7100	1.8600	+7.514%	988,880	-47.312%
2021-10-29	1.7400	1.7800	1.7101	1.7300	+0.581%	87,482	-43.353%
2021-10-28	1.7000	1.7600	1.6900	1.7200	-6.011%	152,344	-43.023%
2021-10-26	1.7420	1.9300	1.7400	1.8300	+7.018%	697,763	-46.448%
2021-10-25	1.6100	1.7400	1.6000	1.7100	+4.908%	373,498	-42.690%
2021-10-22	1.5800	1.6400	1.5600	1.6300	+1.242%	248,504	-39.877%
2021-10-21	1.6300	1.6300	1.5700	1.6100	-1.227%	214,633	-39.130%
2021-10-20	1.7100	1.7100	1.5600	1.6300	-5.233%	585,070	-39.877%
2021-10-19	1.7400	1.7538	1.6900	1.7200	+0.585%	166,503	-43.023%
2021-10-18	1.7500	1.7701	1.7100	1.7100	-3.933%	84,635	-42.690%
2021-10-15	1.7700	1.7979	1.7600	1.7800	0.000%	91,829	-44.944%
2021-10-14	1.7700	1.8200	1.7444	1.7800	+2.890%	172,493	-44.944%
2021-10-13	1.7000	1.7300	1.6400	1.7300	+1.765%	187,438	-43.353%
2021-10-12	1.7300	1.7500	1.6300	1.7000	-2.299%	173,393	-42.353%
2021-10-11	1.7300	1.7500	1.6800	1.7400	+0.578%	156,236	-43.678%
2021-10-08	1.7700	1.7700	1.7200	1.7300	-2.260%	53,021	-43.353%
2021-10-07	1.7800	1.7900	1.7500	1.7700	0.000%	94,361	-44.633%
2021-10-06	1.7300	1.7700	1.7200	1.7700	0.000%	133,804	-44.633%
2021-10-05	1.7500	1.8229	1.7213	1.7700	+1.724%	231,550	-44.633%
2021-10-04	1.7800	1.7800	1.7400	1.7400	-3.333%	151,585	-43.678%
2021-10-01	1.7900	1.8417	1.7700	1.8000	+1.695%	155,821	-45.556%
2021-09-30	1.7200	1.8000	1.7150	1.7700	+1.143%	74,197	-44.633%
2021-09-29	1.7400	1.7700	1.7100	1.7500	0.000%	104,925	-44.000%
2021-09-28	1.7800	1.7800	1.7200	1.7500	-2.778%	195,306	-44.000%
2021-09-27	1.7400	1.8100	1.7200	1.8000	+3.448%	138,136	-45.556%
2021-09-24	1.7300	1.7700	1.7300	1.7400	-1.136%	85,362	-43.678%
2021-09-23	1.7300	1.7720	1.7113	1.7600	+1.734%	270,506	-44.318%
2021-09-22	1.7700	1.7850	1.7300	1.7300	-2.809%	171,164	-43.353%
2021-09-21	1.7500	1.7800	1.7500	1.7800	+1.714%	116,523	-44.944%
2021-09-20	1.7500	1.7800	1.7200	1.7500	-1.685%	180,732	-44.000%
2021-09-17	1.7800	1.8100	1.7700	1.7800	-0.559%	322,670	-44.944%
2021-09-16	1.8200	1.8400	1.7900	1.7900	-2.717%	95,041	-45.251%
2021-09-15	1.8100	1.8599	1.7701	1.8400	+2.793%	116,163	-46.739%
2021-09-14	1.8900	1.8900	1.7700	1.7900	-5.291%	211,716	-45.251%
2021-09-13	1.8300	1.9200	1.8100	1.8900	+2.717%	128,541	-48.148%
2021-09-10	1.8700	1.8799	1.8400	1.8400	-1.604%	152,141	-46.739%
2021-09-09	1.8700	1.9002	1.8420	1.8700	+1.081%	177,392	-47.594%
2021-09-08	1.9100	1.9300	1.8500	1.8500	-4.145%	180,175	-47.027%
2021-09-07	1.9800	1.9850	1.9100	1.9300	-3.500%	259,920	-49.223%
2021-09-03	2.0200	2.0200	1.9500	2.0000	0.000%	310,746	-51.000%
2021-09-02	1.9700	2.0400	1.9600	2.0000	+0.503%	201,244	-51.000%
2021-09-01	2.0100	2.0376	1.9601	1.9900	-0.995%	251,157	-50.754%
2021-08-31	1.9700	2.0500	1.9700	2.0100	+0.500%	442,234	-51.244%
2021-08-30	1.9800	2.0600	1.9701	2.0000	-0.990%	617,110	-51.000%
2021-08-27	1.9800	2.0300	1.9400	2.0200	+3.590%	440,749	-51.485%
2021-08-26	2.0100	2.0400	1.9400	1.9500	-2.500%	164,606	-49.744%
2021-08-25	1.9600	2.0200	1.9200	2.0000	+0.503%	200,040	-51.000%
2021-08-24	1.9100	2.0050	1.9100	1.9900	+3.109%	211,032	-50.754%
2021-08-23	1.8300	1.9500	1.8300	1.9300	+4.891%	215,293	-49.223%
2021-08-20	1.8100	1.8400	1.7500	1.8400	+3.371%	301,399	-46.739%
2021-08-19	1.8700	1.9099	1.7700	1.7800	-6.806%	706,526	-44.944%
2021-08-18	1.9400	1.9750	1.8500	1.9100	-2.551%	397,943	-48.691%
2021-08-17	2.0000	2.0000	1.8200	1.9600	-2.000%	531,265	-50.000%
2021-08-16	2.0900	2.0900	1.9700	2.0000	-3.148%	393,785	-51.000%
2021-08-13	2.0900	2.1100	2.0650	2.0650	-3.505%	190,925	-52.542%
2021-08-12	2.0442	2.1400	2.0200	2.1400	+4.390%	206,824	-54.206%
2021-08-11	2.0200	2.0600	1.9900	2.0500	+0.985%	189,634	-52.195%
2021-08-10	2.0400	2.0900	2.0250	2.0300	-1.456%	164,165	-51.724%
2021-08-09	2.0400	2.0970	2.0000	2.0600	+0.488%	347,507	-52.427%
2021-08-06	2.0500	2.0999	2.0400	2.0500	0.000%	109,742	-52.195%
2021-08-05	2.0200	2.1500	2.0200	2.0500	+1.485%	316,374	-52.195%
2021-08-04	2.0100	2.0400	1.9800	2.0200	-0.493%	270,597	-51.485%
2021-08-03	2.0600	2.0620	2.0000	2.0300	-1.456%	153,052	-51.724%
2021-08-02	2.0100	2.1200	2.0100	2.0600	+4.040%	218,663	-52.427%
2021-07-30	2.0100	2.0650	1.9649	1.9800	-2.463%	442,987	-50.505%
2021-07-29	2.0300	2.0700	2.0300	2.0300	-0.976%	100,930	-51.724%
2021-07-28	1.9900	2.0700	1.9900	2.0500	+3.015%	191,811	-52.195%
2021-07-27	2.0000	2.0200	1.9300	1.9900	-0.995%	282,427	-50.754%
2021-07-26	2.0200	2.0700	2.0000	2.0100	-1.471%	234,068	-51.244%
2021-07-23	2.0800	2.0800	1.9950	2.0400	-0.971%	274,923	-51.961%
2021-07-22	2.1000	2.1250	2.0300	2.0600	-2.830%	198,587	-52.427%
2021-07-21	2.0500	2.1700	2.0500	2.1200	+2.913%	160,516	-53.774%
2021-07-20	2.0400	2.0900	2.0300	2.0600	+0.980%	284,839	-52.427%
2021-07-19	2.0000	2.0800	1.9700	2.0400	-0.971%	551,486	-51.961%
2021-07-16	2.1000	2.1100	2.0350	2.0600	-0.483%	285,004	-52.427%
2021-07-15	2.0700	2.1267	2.0200	2.0700	0.000%	516,037	-52.657%
2021-07-14	2.2200	2.2200	2.0700	2.0700	-7.175%	1,063,610	-52.657%
2021-07-13	2.2000	2.2800	2.1100	2.2300	+0.905%	1,059,910	-56.054%
2021-07-12	2.2500	2.2650	2.1910	2.2100	-2.643%	1,297,597	-55.656%
2021-07-09	2.1700	2.2895	2.1414	2.2700	+3.182%	677,964	-56.828%
2021-07-08	2.1800	2.2000	2.1400	2.2000	-0.677%	674,584	-55.455%
2021-07-07	2.2600	2.2850	2.2100	2.2150	-4.526%	530,590	-55.756%
2021-07-06	2.3000	2.4300	2.2800	2.3200	-8.300%	1,172,182	-57.759%
2021-07-02	2.4700	2.7000	2.3800	2.5300	+12.946%	7,250,832	-61.265%
2021-07-01	2.3000	2.3308	2.2400	2.2400	-2.609%	3,180,263	-56.250%
2021-06-30	2.2500	2.3200	2.2120	2.3000	+2.222%	253,702	-57.391%
2021-06-29	2.3200	2.3200	2.2200	2.2500	-2.174%	302,355	-56.444%
2021-06-28	2.3100	2.3600	2.2900	2.3000	-1.709%	304,894	-57.391%
2021-06-25	2.3000	2.3599	2.2700	2.3400	+1.299%	377,041	-58.120%
2021-06-24	2.2870	2.3200	2.2100	2.3100	+1.762%	431,044	-57.576%
2021-06-23	2.2100	2.2900	2.2000	2.2700	+4.128%	342,128	-56.828%
2021-06-22	2.1400	2.2199	2.1177	2.1800	+0.926%	268,746	-55.046%
2021-06-21	2.1900	2.1900	2.1200	2.1600	+0.935%	246,840	-54.630%
2021-06-18	2.2000	2.2200	2.1010	2.1400	-2.283%	419,586	-54.206%
2021-06-17	2.2499	2.2900	2.1800	2.1900	-1.351%	244,346	-55.251%
2021-06-16	2.2500	2.2600	2.1719	2.2200	-0.448%	272,932	-55.856%
2021-06-15	2.2700	2.3000	2.1800	2.2300	-1.762%	305,177	-56.054%

.dark-mode .KVtYVt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVtYVt{ color: #333333; background-color: white; border: 2px solid #333333; }AESEAllied Esports Entertainment, Inc. Common Stockstock NASDAQ

AESE
Allied Esports Entertainment, Inc. Common Stock
stock NASDAQ