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 )

0.3810 -0.0090 (-2.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.4910 0.5275 0.4900 0.5235 12,961 +0.02(+3.11%)
Feb 28, 2024 0.5122 0.5360 0.4900 0.5077 48,056 -0.02(-3.84%)
Feb 27, 2024 0.5000 0.5284 0.4860 0.5280 98,312 +0.02(+3.59%)
Feb 26, 2024 0.4966 0.5338 0.4966 0.5097 38,029 +0.01(+1.98%)
Feb 23, 2024 0.5100 0.5200 0.4703 0.4998 68,534 +0.01(+2.84%)
Feb 22, 2024 0.5100 0.5743 0.4800 0.4860 84,720 -0.02(-3.49%)
Feb 21, 2024 0.5300 0.5800 0.5018 0.5036 218,299 -0.02(-4.68%)
Feb 20, 2024 0.5274 0.5600 0.5000 0.5283 73,682 -0.04(-6.41%)
Feb 16, 2024 0.5566 0.5700 0.5200 0.5645 134,969 +0.01(+0.98%)
Feb 15, 2024 0.5121 0.5593 0.4994 0.5590 100,870 +0.06(+11.93%)
Feb 14, 2024 0.4800 0.5250 0.4702 0.4994 107,276 +0.02(+5.11%)
Feb 13, 2024 0.5000 0.5130 0.4605 0.4751 152,174 -0.03(-6.84%)
Feb 12, 2024 0.5500 0.5621 0.5040 0.5100 229,001 -0.07(-11.32%)
Feb 09, 2024 0.5200 0.6112 0.5102 0.5751 386,679 +0.04(+7.90%)
Feb 08, 2024 0.5900 0.5939 0.5130 0.5330 244,303 -0.07(-11.17%)
Feb 07, 2024 0.6800 0.6995 0.5400 0.6000 818,872 -0.17(-21.97%)
Feb 06, 2024 0.7800 0.8600 0.6278 0.7689 1,409,691 -0.05(-6.23%)
Feb 05, 2024 0.7921 0.8700 0.7251 0.8200 1,701,239 +0.10(+13.87%)
Feb 02, 2024 0.6400 0.8200 0.6200 0.7201 4,792,899 +0.10(+16.15%)
Feb 01, 2024 0.4640 0.6600 0.4640 0.6200 2,068,171 +0.16(+35.08%)
Jan 31, 2024 0.3900 0.4970 0.3900 0.4590 396,832 +0.07(+17.66%)
Jan 30, 2024 0.3800 0.4250 0.3749 0.3901 47,115 -0.02(-4.57%)
Jan 29, 2024 0.4297 0.4297 0.3902 0.4088 29,377 +0.02(+4.82%)
Jan 26, 2024 0.4000 0.4320 0.3805 0.3900 38,138 -0.00(-0.33%)
Jan 25, 2024 0.4200 0.4500 0.3817 0.3913 44,022 -0.05(-12.13%)
Jan 24, 2024 0.4375 0.4500 0.4100 0.4453 55,664 +0.03(+6.28%)
Jan 23, 2024 0.4600 0.4662 0.4100 0.4190 77,458 -0.05(-10.85%)
Jan 22, 2024 0.3512 0.4700 0.3512 0.4700 333,820 +0.10(+25.77%)
Jan 19, 2024 0.3700 0.3923 0.3505 0.3737 30,794 -0.00(-1.11%)
Jan 18, 2024 0.3850 0.3850 0.3750 0.3779 31,742 +0.00(+0.16%)
Jan 17, 2024 0.4000 0.4000 0.3512 0.3773 55,174 -0.01(-2.73%)
Jan 16, 2024 0.4019 0.4119 0.3800 0.3879 60,994 -0.01(-3.02%)
Jan 12, 2024 0.4200 0.4200 0.3910 0.4000 118,443 -0.03(-5.90%)
Jan 11, 2024 0.4500 0.4499 0.3900 0.4251 97,547 +0.00(+0.26%)
Jan 10, 2024 0.4759 0.4800 0.4045 0.4240 210,241 -0.01(-1.44%)
Jan 09, 2024 0.4700 0.5000 0.4108 0.4302 220,807 -0.02(-4.76%)
Jan 08, 2024 0.4810 0.5100 0.4321 0.4517 81,647 -0.02(-4.66%)
Jan 05, 2024 0.5199 0.5199 0.4689 0.4738 147,435 -0.06(-11.01%)
Jan 04, 2024 0.5700 0.5700 0.5292 0.5324 91,623 -0.05(-7.89%)
Jan 03, 2024 0.5939 0.6188 0.5600 0.5780 76,600 -0.01(-2.02%)
Jan 02, 2024 0.6400 0.6400 0.5750 0.5899 96,734 -0.05(-7.68%)
Dec 29, 2023 0.6050 0.6593 0.6000 0.6390 168,428 +0.02(+2.90%)
Dec 28, 2023 0.5747 0.7800 0.5600 0.6210 772,434 +0.03(+4.56%)
Dec 27, 2023 0.6320 0.6414 0.5700 0.5939 382,395 -0.12(-16.29%)
Dec 26, 2023 0.6900 0.7199 0.6600 0.7095 631,211 -0.09(-11.31%)
Dec 22, 2023 0.8100 0.8700 0.6700 0.8000 8,056,174 +0.14(+21.21%)
Dec 21, 2023 0.4600 0.6900 0.4200 0.6600 3,333,170 +0.21(+45.05%)
Dec 20, 2023 0.4700 0.6621 0.4222 0.4550 2,167,711 +0.07(+16.67%)
Dec 19, 2023 0.4319 0.4350 0.3710 0.3900 199,484 -0.00(-0.36%)
Dec 18, 2023 0.4300 0.4264 0.3821 0.3914 108,536 -0.01(-3.62%)
Dec 15, 2023 0.4389 0.4389 0.4054 0.4061 41,990 -0.03(-6.23%)
Dec 14, 2023 0.4702 0.4800 0.4000 0.4331 201,978 +0.01(+3.05%)
Dec 13, 2023 0.4600 0.5400 0.4019 0.4203 125,443 -0.02(-5.55%)
Dec 12, 2023 0.5283 0.5283 0.4067 0.4450 329,572 -0.08(-15.61%)
Dec 11, 2023 0.6714 0.6714 0.5211 0.5273 124,018 -0.10(-16.43%)
Dec 08, 2023 0.6816 0.7310 0.6003 0.6310 286,531 -0.03(-5.11%)
Dec 07, 2023 0.8000 0.8150 0.6621 0.6650 207,295 -0.13(-16.77%)
Dec 06, 2023 0.7700 0.8400 0.7500 0.7990 274,251 +0.04(+5.12%)
Dec 05, 2023 0.8100 0.8100 0.7381 0.7601 164,852 -0.03(-3.52%)
Dec 04, 2023 0.7600 1.000 0.6740 0.7878 2,532,043 +0.01(+0.87%)
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.