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 )

1.410 -0.120 (-7.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 08, 2023 4.900 4.900 4.601 4.795 8,982 +0.05(+1.00%)
May 05, 2023 4.601 5.000 4.601 4.747 4,608 -0.03(-0.59%)
May 04, 2023 4.950 5.000 4.652 4.776 18,211 +0.03(+0.54%)
May 03, 2023 4.550 5.249 4.400 4.750 34,346 +0.20(+4.41%)
May 02, 2023 4.450 4.550 4.250 4.550 10,704 +0.10(+2.24%)
May 01, 2023 4.300 4.647 4.315 4.450 12,118 +0.00(+0.00%)
Apr 28, 2023 4.500 4.650 4.107 4.450 15,752 +0.06(+1.45%)
Apr 27, 2023 4.525 4.699 4.056 4.386 41,177 -0.01(-0.31%)
Apr 26, 2023 4.850 4.900 4.400 4.400 23,258 -0.60(-12.00%)
Apr 25, 2023 4.470 5.250 4.470 5.000 96,072 +0.46(+10.04%)
Apr 24, 2023 5.250 5.700 4.400 4.544 128,202 -1.23(-21.32%)
Apr 21, 2023 5.350 10.45 5.238 5.775 2,469,545 +0.62(+12.14%)
Apr 20, 2023 5.550 5.676 5.050 5.150 15,174 -0.35(-6.36%)
Apr 19, 2023 5.500 5.681 5.301 5.500 3,191 -0.05(-0.90%)
Apr 18, 2023 5.550 5.750 5.050 5.550 12,578 -0.05(-0.89%)
Apr 17, 2023 5.850 6.107 5.500 5.600 17,681 +0.10(+1.82%)
Apr 14, 2023 4.850 5.705 4.800 5.500 50,978 +0.66(+13.62%)
Apr 13, 2023 4.300 5.150 4.300 4.840 15,698 +0.53(+12.35%)
Apr 12, 2023 4.650 4.650 4.253 4.309 6,101 -0.24(-5.31%)
Apr 11, 2023 4.800 4.800 4.500 4.550 4,720 +0.00(+0.00%)
Apr 10, 2023 4.795 5.050 4.276 4.550 6,655 -0.16(-3.30%)
Apr 06, 2023 4.400 5.150 4.250 4.705 30,270 +0.21(+4.57%)
Apr 05, 2023 5.400 5.400 4.158 4.500 31,943 -0.90(-16.67%)
Apr 04, 2023 5.550 5.675 5.250 5.400 8,621 -0.30(-5.26%)
Apr 03, 2023 6.300 6.300 5.475 5.700 32,450 -0.80(-12.31%)
Mar 31, 2023 7.150 7.151 6.200 6.500 11,787 -0.75(-10.34%)
Mar 30, 2023 7.150 7.527 7.050 7.250 7,628 +0.00(+0.00%)
Mar 29, 2023 7.200 7.950 7.100 7.250 15,050 -0.15(-2.03%)
Mar 28, 2023 7.800 7.900 7.400 7.400 10,926 -0.40(-5.13%)
Mar 27, 2023 8.450 8.500 7.550 7.800 19,075 -0.55(-6.59%)
Mar 24, 2023 8.400 8.791 7.800 8.350 9,475 -0.05(-0.60%)
Mar 23, 2023 8.900 9.100 8.350 8.400 8,734 -0.35(-4.00%)
Mar 22, 2023 9.150 9.150 8.400 8.750 16,701 -0.70(-7.41%)
Mar 21, 2023 9.050 9.649 8.300 9.450 37,856 +0.70(+8.00%)
Mar 20, 2023 8.050 10.00 8.050 8.750 120,557 +0.80(+10.06%)
Mar 17, 2023 8.850 8.900 7.850 7.950 21,958 -0.05(-0.62%)
Mar 16, 2023 8.000 8.146 7.650 8.000 6,277 -0.25(-3.03%)
Mar 15, 2023 8.700 8.700 7.939 8.250 2,285 -0.30(-3.51%)
Mar 14, 2023 8.000 8.800 8.000 8.550 10,343 +0.35(+4.27%)
Mar 13, 2023 8.800 8.800 7.651 8.200 7,521 -0.50(-5.75%)
Mar 10, 2023 8.500 8.900 8.050 8.700 21,253 -0.20(-2.25%)
Mar 09, 2023 8.950 9.100 8.700 8.900 4,771 +0.15(+1.71%)
Mar 08, 2023 8.900 9.150 8.350 8.750 35,876 -0.40(-4.37%)
Mar 07, 2023 9.100 9.450 8.902 9.150 11,739 -0.15(-1.61%)
Mar 06, 2023 9.700 9.750 8.300 9.300 55,429 -1.25(-11.85%)
Mar 03, 2023 10.20 15.00 9.700 10.55 507,007 +0.35(+3.43%)
Mar 02, 2023 9.000 10.70 9.000 10.20 72,003 +0.70(+7.37%)
Mar 01, 2023 8.300 10.70 8.100 9.500 171,965 +1.20(+14.46%)
Feb 28, 2023 10.25 10.70 7.150 8.300 155,813 -2.75(-24.89%)
Feb 27, 2023 8.100 11.80 7.718 11.05 663,000 +3.30(+42.58%)
Feb 24, 2023 8.300 8.500 7.700 7.750 7,705 -0.78(-9.09%)
Feb 23, 2023 8.600 8.750 8.100 8.525 6,886 +0.18(+2.10%)
Feb 22, 2023 8.300 8.900 8.250 8.350 7,794 +0.10(+1.21%)
Feb 21, 2023 8.800 8.800 8.146 8.250 7,536 -0.45(-5.17%)
Feb 17, 2023 8.300 8.750 8.250 8.700 8,261 +0.40(+4.82%)
Feb 16, 2023 8.700 9.000 8.100 8.300 15,689 -0.65(-7.26%)
Feb 15, 2023 8.900 9.300 8.450 8.950 38,906 +0.10(+1.13%)
Feb 14, 2023 9.800 9.800 8.375 8.850 44,934 -0.30(-3.28%)
Feb 13, 2023 8.750 11.70 8.650 9.150 154,798 +0.45(+5.17%)
Feb 10, 2023 8.900 9.100 8.577 8.700 16,879 -0.65(-6.95%)
Feb 09, 2023 11.10 11.35 9.050 9.350 73,059 -1.65(-15.00%)
Feb 08, 2023 12.00 12.75 10.90 11.00 42,285 -1.15(-9.47%)
Feb 07, 2023 12.50 13.26 12.00 12.15 29,853 -0.60(-4.71%)
Feb 06, 2023 14.60 15.10 12.71 12.75 114,231 -5.00(-28.17%)
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.