Quantcast

Allied Esports Entertainment, Inc. Warrant Historical Stock Prices

AESEW 
$0.215
*  
0.0314
17.1%
Get AESEW Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading AESEW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.19 0.23 0.185 0.215 859,525
08/21/2019 0.19 0.23 0.185 0.215 859,525
08/20/2019 0.1903 0.24 0.1804 0.1836 270,936
08/19/2019 0.1999 0.2392 0.18 0.21 349,882
08/16/2019 0.17 0.2 0.16 0.1903 210,940
08/15/2019 0.22 0.22 0.16 0.17 189,901
08/14/2019 0.24 0.24 0.2 0.22 104,290
08/13/2019 0.2514 0.2874 0.2099 0.22 236,450
08/12/2019 0.25 0.3 0.24 0.295 196,175
08/09/2019 0.27 0.3298 0.2005 0.22 99,926
08/08/2019 0.321 0.33 0.2903 0.3 62,845
08/07/2019 0.31 0.33 0.3086 0.33 72,128
08/06/2019 0.35 0.35 0.28 0.33 117,156
08/05/2019 0.3 0.33 0.3 0.33 5,300
08/02/2019 0.3 0.3 0.2986 0.3 1,220
08/01/2019 0.327 0.328 0.31 0.328 8,000
07/31/2019 0.28 0.33 0.28 0.29 31,214
07/30/2019 0.29 0.29 0.27 0.2848 1,041
07/29/2019 0.2952 0.2952 0.2952 0.2952 4,117
07/26/2019 0.29 0.299 0.29 0.299 500
07/25/2019 0.299 0.3 0.285 0.3 27,300
07/24/2019 0.29 0.3 0.29 0.3 700
07/23/2019 0.34 0.34 0.2 0.3 82,901
07/22/2019 0.329 0.329 0.3 0.329 38,167
07/19/2019 0.31 0.33 0.3035 0.32 221,556
07/18/2019 0.3279 0.33 0.2986 0.3197 37,150
07/17/2019 0.38 0.38 0.32 0.3279 2,000
07/16/2019 0.3297 0.3297 0.3282 0.3282 2,100
07/15/2019 0.3477 0.3499 0.28 0.318 47,671
07/12/2019 0.34 0.38 0.33 0.38 1,200
07/11/2019 0.4 0.42 0.29 0.326 116,801
07/10/2019 0.35 0.38 0.311 0.37 87,018
07/09/2019 0.3899 0.3899 0.3435 0.38 143,118
07/08/2019 0.41 0.41 0.345 0.37 52,100
07/05/2019 0.36 0.43 0.3504 0.41 39,248
07/03/2019 0.37 0.39 0.344 0.37 60,023
07/02/2019 0.51 0.51 0.35 0.3899 43,318
07/01/2019 0.41 0.4127 0.35 0.38 85,293
06/28/2019 0.4 0.48 0.4 0.41 390,510
06/27/2019 0.47 0.5 0.39 0.4 281,386
06/26/2019 0.33 0.57 0.3101 0.4999 293,303
06/25/2019 0.35 0.35 0.3 0.31 17,000
06/24/2019 0.3 0.35 0.252 0.32 169,738
06/21/2019 0.335 0.38 0.335 0.3598 53,150
06/20/2019 0.28 0.388 0.24 0.35 454,362
06/19/2019 0.22 0.26 0.199 0.24 337,918
06/18/2019 0.2 0.2 0.18 0.19 4,800
06/17/2019 0.23 0.23 0.19 0.2 37,400
06/14/2019 0.24 0.24 0.2175 0.22 18,000
06/13/2019 0.24 0.24 0.2 0.22 36,095
06/12/2019 0.26 0.2612 0.22 0.22 233,955
06/11/2019 0.25 0.25 0.24 0.25 8,069
06/10/2019 0.24 0.24 0.23 0.24 3,100
06/07/2019 0.25 0.25 0.23 0.23 24,300
06/06/2019 0.258 0.27 0.22 0.23 19,900
06/05/2019 0.24 0.25 0.23 0.25 5,093
06/04/2019 0.27 0.27 0.2346 0.25 78,100
06/03/2019 0.26 0.26 0.24 0.25 13,200
05/31/2019 0.25 0.25 0.2378 0.24 37,608
05/30/2019 0.27 0.27 0.25 0.27 108,200
05/29/2019 0.27 0.27 0.2466 0.25 5,676
05/28/2019 0.255 0.255 0.2489 0.25 39,000
05/24/2019 0.28 0.3 0.2743 0.29 5,410
05/23/2019 0.29 0.29 0.29 0.29 500
05/22/2019 0.29 0.29 0.27 0.29 10,200
05/21/2019 0.3084 0.3084 0.28 0.28 6,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio