Skip to main content

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

0.8400 -0.0999 (-10.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9400 0.9400 0.8307 0.8400 129,193 -0.10(-10.63%)
Oct 31, 2024 1.020 1.043 0.9000 0.9399 215,403 -0.09(-8.30%)
Oct 30, 2024 0.9600 1.100 0.9600 1.025 450,104 +0.08(+8.35%)
Oct 29, 2024 0.9200 0.9500 0.9200 0.9460 100,805 +0.03(+2.83%)
Oct 28, 2024 0.9300 0.9700 0.9041 0.9200 149,367 -0.02(-2.09%)
Oct 25, 2024 0.9154 1.006 0.9050 0.9396 212,836 -0.04(-4.11%)
Oct 24, 2024 0.9398 0.9900 0.9100 0.9799 118,133 +0.02(+2.22%)
Oct 23, 2024 0.9616 1.010 0.9414 0.9586 252,109 +0.01(+1.13%)
Oct 22, 2024 0.9991 1.080 0.9000 0.9479 741,612 -0.08(-7.97%)
Oct 21, 2024 1.150 1.150 0.9990 1.030 250,985 -0.07(-6.36%)
Oct 18, 2024 1.150 1.150 1.080 1.100 131,420 -0.06(-5.17%)
Oct 17, 2024 1.110 1.200 1.110 1.160 210,719 +0.04(+4.04%)
Oct 16, 2024 0.9900 1.240 0.9900 1.115 247,399 +0.11(+11.50%)
Oct 15, 2024 1.000 1.069 0.9700 1.000 180,187 -0.05(-4.76%)
Oct 14, 2024 1.050 1.075 1.020 1.050 127,078 +0.01(+0.96%)
Oct 11, 2024 1.060 1.140 1.010 1.040 144,991 -0.02(-1.89%)
Oct 10, 2024 1.060 1.141 1.049 1.060 132,683 +0.02(+1.92%)
Oct 09, 2024 1.140 1.190 1.030 1.040 161,676 -0.08(-7.14%)
Oct 08, 2024 1.120 1.190 1.030 1.120 220,027 +0.00(+0.00%)
Oct 07, 2024 1.180 1.180 1.100 1.120 87,385 -0.07(-5.88%)
Oct 04, 2024 1.290 1.290 1.150 1.190 61,588 -0.04(-3.25%)
Oct 03, 2024 1.240 1.300 1.210 1.230 93,844 -0.02(-1.60%)
Oct 02, 2024 1.260 1.280 1.210 1.250 43,730 -0.03(-2.34%)
Oct 01, 2024 1.350 1.351 1.210 1.280 96,481 -0.02(-1.54%)
Sep 30, 2024 1.410 1.440 1.300 1.300 134,297 -0.17(-11.56%)
Sep 27, 2024 1.540 1.567 1.420 1.470 131,297 +0.06(+4.26%)
Sep 26, 2024 1.410 1.457 1.370 1.410 76,635 +0.02(+1.44%)
Sep 25, 2024 1.500 1.550 1.370 1.390 96,135 -0.10(-6.71%)
Sep 24, 2024 1.400 1.553 1.330 1.490 165,866 +0.06(+4.20%)
Sep 23, 2024 1.430 1.460 1.400 1.430 99,712 +0.02(+1.42%)
Sep 20, 2024 1.560 1.560 1.400 1.410 92,688 -0.12(-7.84%)
Sep 19, 2024 1.620 1.630 1.430 1.530 150,534 -0.03(-1.92%)
Sep 18, 2024 1.550 1.650 1.530 1.560 112,449 +0.02(+1.30%)
Sep 17, 2024 1.670 1.721 1.540 1.540 260,804 -0.14(-8.33%)
Sep 16, 2024 1.580 1.800 1.560 1.680 465,721 +0.10(+6.33%)
Sep 13, 2024 1.910 1.910 1.470 1.580 509,866 -0.32(-16.84%)
Sep 12, 2024 2.050 2.330 1.810 1.900 861,389 -0.18(-8.65%)
Sep 11, 2024 2.260 2.320 2.010 2.080 287,804 -0.24(-10.34%)
Sep 10, 2024 2.430 2.490 2.250 2.320 380,291 -0.19(-7.57%)
Sep 09, 2024 2.430 2.820 2.320 2.510 1,219,663 +0.12(+5.02%)
Sep 06, 2024 2.230 2.580 2.200 2.390 866,506 -0.04(-1.65%)
Sep 05, 2024 2.300 2.850 2.140 2.430 2,610,888 -0.23(-8.65%)
Sep 04, 2024 2.300 3.500 2.300 2.660 81,461,512 +0.61(+29.76%)
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.