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 )

0.3635 -0.0078 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 1.140 1.260 1.120 1.210 81,047 +0.06(+5.22%)
Jul 28, 2023 1.172 1.172 1.090 1.150 29,910 +0.06(+5.50%)
Jul 27, 2023 1.130 1.190 1.080 1.090 28,113 -0.07(-6.02%)
Jul 26, 2023 1.180 1.190 1.070 1.160 92,336 -0.02(-1.71%)
Jul 25, 2023 1.180 1.210 1.180 1.180 32,215 -0.01(-0.84%)
Jul 24, 2023 1.200 1.210 1.170 1.190 40,882 -0.01(-0.83%)
Jul 21, 2023 1.300 1.300 1.200 1.200 27,062 -0.07(-5.51%)
Jul 20, 2023 1.240 1.280 1.220 1.270 30,532 +0.02(+1.60%)
Jul 19, 2023 1.280 1.310 1.230 1.250 53,142 -0.03(-2.34%)
Jul 18, 2023 1.330 1.377 1.224 1.280 89,965 -0.08(-6.23%)
Jul 17, 2023 1.470 1.470 1.350 1.365 65,233 -0.08(-5.54%)
Jul 14, 2023 1.420 1.470 1.400 1.445 105,905 +0.02(+1.05%)
Jul 13, 2023 1.340 1.530 1.330 1.430 317,404 +0.10(+7.52%)
Jul 12, 2023 1.330 1.380 1.310 1.330 259,550 +0.00(+0.00%)
Jul 11, 2023 1.650 1.700 1.270 1.330 1,106,375 -0.32(-19.39%)
Jul 10, 2023 1.770 1.796 1.570 1.650 219,011 -0.09(-5.17%)
Jul 07, 2023 1.780 1.860 1.700 1.740 144,116 -0.09(-4.92%)
Jul 06, 2023 1.850 1.920 1.770 1.830 170,496 -0.07(-3.68%)
Jul 05, 2023 1.860 1.970 1.750 1.900 238,774 +0.16(+9.20%)
Jul 03, 2023 1.780 1.840 1.740 1.740 98,318 +0.00(+0.00%)
Jun 30, 2023 1.830 1.830 1.710 1.740 224,726 -0.07(-3.87%)
Jun 29, 2023 1.850 1.880 1.760 1.810 225,324 +0.05(+2.84%)
Jun 28, 2023 1.890 1.970 1.760 1.760 481,003 -0.11(-5.88%)
Jun 27, 2023 1.830 1.990 1.830 1.870 178,163 -0.02(-1.06%)
Jun 26, 2023 2.310 2.460 1.830 1.890 738,648 -0.59(-23.79%)
Jun 23, 2023 2.330 2.550 2.270 2.480 344,296 +0.05(+2.06%)
Jun 22, 2023 2.020 2.580 2.010 2.430 884,795 +0.05(+2.10%)
Jun 21, 2023 1.980 2.780 1.820 2.380 4,416,047 +0.38(+19.00%)
Jun 20, 2023 2.080 2.300 1.950 2.000 1,458,560 -0.14(-6.54%)
Jun 16, 2023 2.190 2.200 1.950 2.140 656,168 +0.03(+1.42%)
Jun 15, 2023 2.000 2.230 1.930 2.110 1,243,525 +0.13(+6.84%)
Jun 14, 2023 1.980 2.340 1.880 1.975 7,179,203 +0.18(+9.72%)
Jun 13, 2023 1.700 2.400 1.610 1.800 8,877,840 -0.22(-10.89%)
Jun 12, 2023 3.010 3.490 1.930 2.020 90,814,416 +0.87(+75.65%)
Jun 09, 2023 1.370 1.370 1.040 1.150 671,657 -0.22(-16.06%)
Jun 08, 2023 1.330 1.400 1.150 1.370 1,601,381 +0.13(+10.48%)
Jun 07, 2023 1.130 1.250 1.080 1.240 892,884 +0.08(+6.90%)
Jun 06, 2023 1.160 1.250 1.110 1.160 249,364 +0.04(+3.57%)
Jun 05, 2023 1.060 1.300 1.020 1.120 979,424 +0.12(+11.99%)
Jun 02, 2023 1.000 1.030 0.9970 1.000 41,326 +0.01(+1.02%)
Jun 01, 2023 1.030 1.030 0.9600 0.9900 59,592 -0.04(-3.88%)
May 31, 2023 1.040 1.040 1.000 1.030 74,198 +0.01(+0.98%)
May 30, 2023 0.9400 1.100 0.9000 1.020 211,763 +0.06(+5.71%)
May 26, 2023 1.110 1.110 0.9184 0.9649 166,342 -0.14(-12.28%)
May 25, 2023 1.060 1.150 0.9950 1.100 274,292 -0.04(-3.51%)
May 24, 2023 0.9300 1.170 0.8630 1.140 1,165,038 +0.19(+20.01%)
May 23, 2023 0.8700 0.9599 0.8200 0.9499 188,375 +0.09(+10.45%)
May 22, 2023 0.9000 0.9100 0.8274 0.8600 32,086 -0.03(-3.44%)
May 19, 2023 1.020 1.020 0.8743 0.8906 45,412 -0.05(-5.40%)
May 18, 2023 0.9805 0.9805 0.9410 0.9414 18,647 -0.05(-4.90%)
May 17, 2023 1.000 1.000 0.9500 0.9899 23,468 +0.03(+3.11%)
May 16, 2023 1.020 1.020 0.9122 0.9600 58,025 -0.07(-7.16%)
May 15, 2023 1.040 1.050 1.000 1.034 34,563 +0.05(+5.30%)
May 12, 2023 1.030 1.049 0.9700 0.9820 69,169 -0.03(-2.84%)
May 11, 2023 1.020 1.050 0.9612 1.011 150,809 +0.02(+2.09%)
May 10, 2023 1.060 1.130 0.9520 0.9900 465,791 +0.06(+6.45%)
May 09, 2023 0.9500 0.9999 0.8888 0.9300 71,123 -0.03(-3.02%)
May 08, 2023 0.9800 0.9800 0.9201 0.9590 44,914 +0.01(+1.00%)
May 05, 2023 0.9203 0.9999 0.9203 0.9495 23,044 -0.01(-0.59%)
May 04, 2023 0.9900 0.9999 0.9303 0.9551 91,059 +0.01(+0.54%)
May 03, 2023 0.9100 1.050 0.8800 0.9500 171,734 +0.04(+4.41%)
May 02, 2023 0.8900 0.9100 0.8501 0.9099 53,522 +0.02(+2.24%)
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.