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 )

0.3799 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 9, 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 (%)
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%)
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%)
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.