Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

0.3610 -0.0025 (-0.69%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7475 0.8330 0.6400 0.7800 934,622 -0.02(-1.92%)
Nov 29, 2023 0.7100 0.8800 0.7051 0.7953 2,785,706 +0.03(+3.33%)
Nov 28, 2023 0.5900 0.8900 0.5551 0.7697 10,337,382 +0.11(+16.43%)
Nov 27, 2023 0.3719 1.020 0.3719 0.6611 56,283,056 +0.33(+99.13%)
Nov 24, 2023 0.3700 0.4000 0.3260 0.3320 49,805 -0.04(-10.27%)
Nov 22, 2023 0.3339 0.3700 0.3208 0.3700 58,684 +0.04(+12.63%)
Nov 21, 2023 0.3248 0.3425 0.3201 0.3285 25,714 -0.01(-3.75%)
Nov 20, 2023 0.3489 0.3489 0.3200 0.3413 25,528 +0.02(+5.90%)
Nov 17, 2023 0.3568 0.3568 0.3110 0.3223 81,043 -0.01(-4.36%)
Nov 16, 2023 0.3353 0.3590 0.3211 0.3370 38,171 -0.01(-3.36%)
Nov 15, 2023 0.3631 0.3720 0.3280 0.3487 116,813 +0.01(+2.86%)
Nov 14, 2023 0.3400 0.3449 0.3000 0.3390 293,827 +0.01(+2.73%)
Nov 13, 2023 0.3700 0.3700 0.3100 0.3300 33,632 -0.04(-10.08%)
Nov 10, 2023 0.3726 0.4033 0.3100 0.3670 60,365 +0.01(+1.94%)
Nov 09, 2023 0.3400 0.3600 0.3217 0.3600 62,028 +0.02(+5.29%)
Nov 08, 2023 0.3675 0.3675 0.3411 0.3419 17,711 -0.02(-4.44%)
Nov 07, 2023 0.3700 0.4600 0.3150 0.3578 45,297 +0.01(+2.52%)
Nov 06, 2023 0.3515 0.3706 0.3400 0.3490 52,751 -0.00(-0.29%)
Nov 03, 2023 0.3638 0.3639 0.3430 0.3500 18,825 -0.00(-0.57%)
Nov 02, 2023 0.3885 0.3885 0.3345 0.3520 57,741 -0.01(-2.76%)
Nov 01, 2023 0.3900 0.4088 0.3446 0.3620 86,049 -0.03(-7.18%)
Oct 31, 2023 0.3480 0.3907 0.3445 0.3900 55,363 +0.03(+8.39%)
Oct 30, 2023 0.3499 0.3599 0.3315 0.3598 47,290 -0.00(-0.06%)
Oct 27, 2023 0.3540 0.3727 0.3350 0.3600 17,725 +0.01(+2.83%)
Oct 26, 2023 0.3820 0.3890 0.3500 0.3501 19,239 +0.00(+0.03%)
Oct 25, 2023 0.3600 0.3913 0.3311 0.3500 68,007 -0.04(-10.26%)
Oct 24, 2023 0.3700 0.3991 0.3685 0.3900 52,068 +0.05(+14.71%)
Oct 23, 2023 0.3286 0.3792 0.3090 0.3400 64,019 +0.01(+4.29%)
Oct 20, 2023 0.3316 0.3780 0.3088 0.3260 68,066 -0.03(-9.57%)
Oct 19, 2023 0.3705 0.3959 0.3205 0.3605 104,633 -0.01(-2.57%)
Oct 18, 2023 0.4500 0.4552 0.3539 0.3700 162,323 -0.09(-19.57%)
Oct 17, 2023 0.4700 0.4971 0.4569 0.4600 22,512 -0.01(-2.15%)
Oct 16, 2023 0.5300 0.5358 0.4700 0.4701 106,563 -0.07(-12.31%)
Oct 13, 2023 0.5200 0.6620 0.4701 0.5361 502,908 +0.01(+2.86%)
Oct 12, 2023 0.4200 0.5485 0.3906 0.5212 1,036,544 +0.09(+19.82%)
Oct 11, 2023 0.3440 0.4550 0.3255 0.4350 1,223,544 +0.14(+45.00%)
Oct 10, 2023 0.3050 0.3399 0.3000 0.3000 107,440 -0.00(-0.03%)
Oct 09, 2023 0.3500 0.3569 0.2920 0.3001 107,009 -0.03(-7.69%)
Oct 06, 2023 0.3618 0.3700 0.3220 0.3251 121,496 -0.00(-1.48%)
Oct 05, 2023 0.3900 0.3864 0.3100 0.3300 61,053 -0.04(-10.96%)
Oct 04, 2023 0.4200 0.4478 0.3700 0.3706 85,044 -0.07(-15.77%)
Oct 03, 2023 0.4280 0.4950 0.4280 0.4400 65,777 -0.05(-9.84%)
Oct 02, 2023 0.4966 0.5199 0.4301 0.4880 48,134 -0.01(-1.43%)
Sep 29, 2023 0.5539 0.5539 0.4560 0.4951 61,223 +0.01(+3.12%)
Sep 28, 2023 0.5000 0.5239 0.4800 0.4801 114,852 -0.06(-11.75%)
Sep 27, 2023 0.4900 0.5600 0.4800 0.5440 56,261 +0.05(+11.00%)
Sep 26, 2023 0.5355 0.5355 0.4800 0.4901 13,723 -0.02(-3.90%)
Sep 25, 2023 0.5230 0.5199 0.5097 0.5100 19,369 +0.01(+1.80%)
Sep 22, 2023 0.5200 0.6000 0.4600 0.5010 53,058 -0.06(-10.15%)
Sep 21, 2023 0.5626 0.6000 0.5211 0.5576 5,014 +0.02(+4.05%)
Sep 20, 2023 0.5200 0.6400 0.5200 0.5359 19,303 -0.00(-0.69%)
Sep 19, 2023 0.5738 0.5738 0.5201 0.5396 14,021 -0.04(-6.97%)
Sep 18, 2023 0.6000 0.6211 0.5384 0.5800 49,344 -0.01(-1.96%)
Sep 15, 2023 0.5635 0.6899 0.5635 0.5916 26,573 -0.02(-3.88%)
Sep 14, 2023 0.6699 0.6699 0.5263 0.6155 30,574 +0.00(+0.08%)
Sep 13, 2023 0.6300 0.6600 0.6042 0.6150 8,278 -0.01(-0.81%)
Sep 12, 2023 0.6900 0.6900 0.6170 0.6200 4,097 +0.01(+1.64%)
Sep 11, 2023 0.6825 0.6906 0.6051 0.6100 16,697 -0.04(-6.23%)
Sep 08, 2023 0.6042 0.6753 0.6042 0.6505 9,551 +0.04(+6.12%)
Sep 07, 2023 0.6080 0.6520 0.6050 0.6130 37,259 +0.01(+1.32%)
Sep 06, 2023 0.6500 0.7000 0.6006 0.6050 33,986 -0.04(-5.63%)
Sep 05, 2023 0.6800 0.7140 0.6200 0.6411 64,202 -0.05(-7.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.