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 )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
Sep 01, 2023 0.7398 0.7398 0.6900 0.6900 39,412 -0.04(-5.48%)
Aug 31, 2023 0.7000 0.7400 0.6700 0.7300 19,838 +0.02(+2.82%)
Aug 30, 2023 0.7300 0.7400 0.6700 0.7100 16,094 -0.01(-1.99%)
Aug 29, 2023 0.7000 0.7250 0.6905 0.7244 24,185 +0.05(+7.32%)
Aug 28, 2023 0.6300 0.7201 0.6300 0.6750 50,102 +0.06(+8.87%)
Aug 25, 2023 0.6500 0.6500 0.6113 0.6200 23,339 +0.01(+1.47%)
Aug 24, 2023 0.6598 0.6701 0.6006 0.6110 20,203 +0.00(+0.16%)
Aug 23, 2023 0.6000 0.6586 0.6000 0.6100 35,056 -0.00(-0.10%)
Aug 22, 2023 0.7100 0.7799 0.6006 0.6106 34,776 -0.10(-14.00%)
Aug 21, 2023 0.7800 0.7772 0.7100 0.7100 16,731 -0.03(-4.08%)
Aug 18, 2023 0.7857 0.8064 0.7101 0.7402 62,241 -0.07(-8.62%)
Aug 17, 2023 0.9000 0.9000 0.6700 0.8100 110,873 -0.04(-4.83%)
Aug 16, 2023 0.9800 0.9750 0.8501 0.8511 80,274 -0.15(-14.68%)
Aug 15, 2023 1.000 1.060 0.9500 0.9975 94,806 -0.02(-2.21%)
Aug 14, 2023 1.040 1.060 1.020 1.020 10,616 -0.01(-0.60%)
Aug 11, 2023 1.030 1.100 1.020 1.026 32,513 +0.01(+0.61%)
Aug 10, 2023 1.090 1.090 1.010 1.020 49,233 -0.10(-8.93%)
Aug 09, 2023 1.080 1.140 1.050 1.120 46,995 +0.05(+4.67%)
Aug 08, 2023 1.100 1.100 1.050 1.070 20,314 +0.01(+0.94%)
Aug 07, 2023 1.110 1.140 1.060 1.060 12,312 -0.07(-6.19%)
Aug 04, 2023 1.090 1.180 1.090 1.130 40,637 +0.01(+0.89%)
Aug 03, 2023 1.140 1.140 1.090 1.120 40,635 +0.01(+0.90%)
Aug 02, 2023 1.120 1.150 1.100 1.110 39,457 +0.01(+0.91%)
Aug 01, 2023 1.250 1.270 1.100 1.100 80,235 -0.11(-9.09%)
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 +1.15(+120.02%)
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%)
May 01, 2023 0.8600 0.9295 0.8630 0.8900 60,594 +0.00(+0.00%)
Apr 28, 2023 0.9000 0.9300 0.8215 0.8900 78,764 +0.01(+1.45%)
Apr 27, 2023 0.9050 0.9399 0.8111 0.8773 205,887 -0.00(-0.31%)
Apr 26, 2023 0.9700 0.9800 0.8800 0.8800 116,293 -0.12(-12.00%)
Apr 25, 2023 0.8940 1.050 0.8940 1.000 480,364 +0.09(+10.04%)
Apr 24, 2023 1.050 1.140 0.8800 0.9088 641,010 -0.25(-21.32%)
Apr 21, 2023 1.070 2.090 1.048 1.155 12,347,729 +0.12(+12.14%)
Apr 20, 2023 1.110 1.135 1.010 1.030 75,872 -0.07(-6.36%)
Apr 19, 2023 1.100 1.136 1.060 1.100 15,956 -0.01(-0.90%)
Apr 18, 2023 1.110 1.150 1.010 1.110 62,890 -0.01(-0.89%)
Apr 17, 2023 1.170 1.222 1.100 1.120 88,407 +0.02(+1.82%)
Apr 14, 2023 0.9700 1.141 0.9600 1.100 254,890 +0.13(+13.62%)
Apr 13, 2023 0.8599 1.030 0.8599 0.9681 78,491 +0.11(+12.35%)
Apr 12, 2023 0.9300 0.9300 0.8505 0.8617 30,509 -0.05(-5.31%)
Apr 11, 2023 0.9600 0.9600 0.9000 0.9100 23,604 +0.00(+0.00%)
Apr 10, 2023 0.9590 1.010 0.8551 0.9100 33,277 -0.03(-3.30%)
Apr 06, 2023 0.8800 1.030 0.8500 0.9411 151,351 +0.04(+4.57%)
Apr 05, 2023 1.080 1.080 0.8316 0.9000 159,715 -0.18(-16.67%)
Apr 04, 2023 1.110 1.135 1.050 1.080 43,106 -0.06(-5.26%)
Apr 03, 2023 1.260 1.260 1.095 1.140 162,252 -0.16(-12.31%)
Mar 31, 2023 1.430 1.430 1.240 1.300 58,935 -0.15(-10.34%)
Mar 30, 2023 1.430 1.505 1.410 1.450 38,144 +0.00(+0.00%)
Mar 29, 2023 1.440 1.590 1.420 1.450 75,250 -0.03(-2.03%)
Mar 28, 2023 1.560 1.580 1.480 1.480 54,633 -0.08(-5.13%)
Mar 27, 2023 1.690 1.700 1.510 1.560 95,379 -0.11(-6.59%)
Mar 24, 2023 1.680 1.758 1.560 1.670 47,376 -0.01(-0.60%)
Mar 23, 2023 1.780 1.820 1.670 1.680 43,670 -0.07(-4.00%)
Mar 22, 2023 1.830 1.830 1.680 1.750 83,505 -0.14(-7.41%)
Mar 21, 2023 1.810 1.930 1.660 1.890 189,281 +0.14(+8.00%)
Mar 20, 2023 1.610 2.000 1.610 1.750 602,785 +0.16(+10.06%)
Mar 17, 2023 1.770 1.780 1.570 1.590 109,793 -0.01(-0.63%)
Mar 16, 2023 1.600 1.629 1.530 1.600 31,386 -0.05(-3.03%)
Mar 15, 2023 1.740 1.740 1.588 1.650 11,425 -0.06(-3.51%)
Mar 14, 2023 1.600 1.760 1.600 1.710 51,717 +0.07(+4.27%)
Mar 13, 2023 1.760 1.760 1.530 1.640 37,606 -0.10(-5.75%)
Mar 10, 2023 1.700 1.780 1.610 1.740 106,268 -0.04(-2.25%)
Mar 09, 2023 1.790 1.820 1.740 1.780 23,857 +0.03(+1.71%)
Mar 08, 2023 1.780 1.830 1.670 1.750 179,380 -0.08(-4.37%)
Mar 07, 2023 1.820 1.890 1.780 1.830 58,696 -0.03(-1.61%)
Mar 06, 2023 1.940 1.950 1.660 1.860 277,149 -0.25(-11.85%)
Mar 03, 2023 2.040 3.000 1.940 2.110 2,535,035 +0.07(+3.43%)
Mar 02, 2023 1.800 2.140 1.800 2.040 360,017 +0.14(+7.37%)
Mar 01, 2023 1.660 2.140 1.620 1.900 859,827 +0.24(+14.46%)
Feb 28, 2023 2.050 2.140 1.430 1.660 779,065 -0.55(-24.89%)
Feb 27, 2023 1.620 2.360 1.544 2.210 3,315,002 +0.66(+42.58%)
Feb 24, 2023 1.660 1.700 1.540 1.550 38,526 -0.16(-9.09%)
Feb 23, 2023 1.720 1.750 1.620 1.705 34,430 +0.04(+2.10%)
Feb 22, 2023 1.660 1.780 1.650 1.670 38,972 +0.02(+1.21%)
Feb 21, 2023 1.760 1.760 1.629 1.650 37,681 -0.09(-5.17%)
Feb 17, 2023 1.660 1.750 1.650 1.740 41,305 +0.08(+4.82%)
Feb 16, 2023 1.740 1.800 1.620 1.660 78,446 -0.13(-7.26%)
Feb 15, 2023 1.780 1.860 1.690 1.790 194,531 +0.02(+1.13%)
Feb 14, 2023 1.960 1.960 1.675 1.770 224,673 -0.06(-3.28%)
Feb 13, 2023 1.750 2.340 1.730 1.830 773,990 +0.09(+5.17%)
Feb 10, 2023 1.780 1.820 1.715 1.740 84,397 -0.13(-6.95%)
Feb 09, 2023 2.220 2.270 1.810 1.870 365,297 -0.33(-15.00%)
Feb 08, 2023 2.400 2.550 2.180 2.200 211,428 -0.23(-9.47%)
Feb 07, 2023 2.500 2.651 2.400 2.430 149,269 -0.12(-4.71%)
Feb 06, 2023 2.920 3.020 2.541 2.550 571,156 -1.00(-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.