Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, AGAE is up 1.12% a day on average. There have been 18 days where Allied Gaming & Entertainment Inc. closed green and 12 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.17 | 1.21 | 41.45K |
| 2023-01-27 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.17 | 1.21 | 21.60K |
| 2023-01-26 | 1.17 | 1.16 | ↓$0.01 (-0.72%) | 1.16 | 1.21 | 57.48K |
| 2023-01-25 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.19 | 1.25 | 165.24K |
| 2023-01-24 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.16 | 1.23 | 117.22K |
| 2023-01-23 | 1.19 | 1.18 | ↓$0.01 (-0.82%) | 1.15 | 1.21 | 85.21K |
| 2023-01-20 | 1.20 | 1.16 | ↓$0.04 (-3.03%) | 1.16 | 1.23 | 51.70K |
| 2023-01-19 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.23 | 31.18K |
| 2023-01-18 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.15 | 1.22 | 37.42K |
| 2023-01-17 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.17 | 1.21 | 91.74K |
| 2023-01-13 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.19 | 1.23 | 70.14K |
| 2023-01-12 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.20 | 36.04K |
| 2023-01-11 | 1.23 | 1.16 | ↓$0.07 (-5.69%) | 1.16 | 1.24 | 51.80K |
| 2023-01-10 | 1.18 | 1.23 | ↑$0.05 (4.24%) | 1.18 | 1.23 | 93.35K |
| 2023-01-09 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.16 | 1.24 | 66.26K |
| 2023-01-06 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.11 | 1.22 | 122.15K |
| 2023-01-05 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.15 | 1.21 | 79.69K |
| 2023-01-04 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.08 | 1.17 | 50.38K |
| 2023-01-03 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.11 | 30.86K |
| 2022-12-30 | 0.98 | 1.05 | ↑$0.07 (6.99%) | 0.98 | 1.06 | 123.72K |
| 2022-12-29 | 0.99 | 1.02 | ↑$0.03 (2.87%) | 0.99 | 1.02 | 76.47K |
| 2022-12-28 | 0.98 | 0.99 | ↑$0.01 (1.17%) | 0.98 | 1.00 | 57.05K |
| 2022-12-27 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.05 | 62.21K |
| 2022-12-23 | 0.94 | 1.02 | ↑$0.08 (8.79%) | 0.94 | 1.04 | 38.39K |
| 2022-12-22 | 0.96 | 0.97 | ↑$0.01 (0.69%) | 0.96 | 1.04 | 70.40K |
| 2022-12-21 | 0.95 | 0.99 | ↑$0.04 (4.21%) | 0.95 | 1.01 | 91.87K |
| 2022-12-20 | 0.98 | 0.95 | ↓$0.03 (-3.11%) | 0.95 | 1.00 | 106.44K |
| 2022-12-19 | 1.00 | 0.98 | ↓$0.02 (-2.43%) | 0.96 | 1.03 | 97.01K |
| 2022-12-16 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.02 | 43.97K |
| 2022-12-15 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.07 | 68.62K |
Create an account or log in to view more rows.
$AGAE hold
$AGAE my lotto for earnings