Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Alset Inc. - Common Stock (NQ:AEI)

1.215 +0.035 (+2.97%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 20, 2025 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 (%)
Aug 19, 2025 1.350 1.350 1.170 1.180 104,175 -0.16(-11.94%)
Aug 18, 2025 1.190 1.430 1.190 1.340 247,311 +0.16(+13.56%)
Aug 15, 2025 1.210 1.220 1.160 1.180 30,586 +0.00(+0.43%)
Aug 14, 2025 1.190 1.190 1.165 1.175 10,229 -0.02(-1.67%)
Aug 13, 2025 1.140 1.230 1.140 1.195 38,087 +0.04(+3.02%)
Aug 12, 2025 1.150 1.210 1.125 1.160 48,537 +0.01(+0.87%)
Aug 11, 2025 1.150 1.204 1.130 1.150 22,265 -0.02(-1.71%)
Aug 08, 2025 1.190 1.190 1.150 1.170 22,432 +0.00(+0.00%)
Aug 07, 2025 1.200 1.230 1.140 1.170 18,624 -0.03(-2.50%)
Aug 06, 2025 1.150 1.211 1.140 1.200 35,515 +0.01(+0.84%)
Aug 05, 2025 1.180 1.220 1.170 1.190 13,769 +0.01(+0.85%)
Aug 04, 2025 1.180 1.200 1.170 1.180 8,585 +0.02(+1.72%)
Aug 01, 2025 1.240 1.270 1.131 1.160 102,550 -0.05(-4.13%)
Jul 31, 2025 1.230 1.315 1.210 1.210 28,479 -0.04(-3.20%)
Jul 30, 2025 1.300 1.380 1.210 1.250 122,403 -0.09(-6.72%)
Jul 29, 2025 1.490 1.490 1.310 1.340 54,795 -0.09(-6.29%)
Jul 28, 2025 1.400 1.490 1.400 1.430 63,109 +0.01(+0.70%)
Jul 25, 2025 1.500 1.593 1.410 1.420 76,232 -0.10(-6.58%)
Jul 24, 2025 1.410 1.620 1.360 1.520 244,025 +0.13(+9.35%)
Jul 23, 2025 1.280 1.400 1.279 1.390 217,372 +0.15(+12.10%)
Jul 22, 2025 1.270 1.270 1.170 1.240 144,434 -0.02(-1.59%)
Jul 21, 2025 1.220 1.320 1.220 1.260 54,344 +0.01(+0.80%)
Jul 18, 2025 1.330 1.380 1.200 1.250 140,155 -0.09(-6.72%)
Jul 17, 2025 1.350 1.370 1.280 1.340 83,094 -0.01(-0.74%)
Jul 16, 2025 1.240 1.379 1.230 1.350 238,818 +0.14(+11.11%)
Jul 15, 2025 1.060 1.270 1.030 1.215 550,182 +0.15(+13.55%)
Jul 14, 2025 1.070 1.100 1.070 1.070 12,173 -0.04(-3.60%)
Jul 11, 2025 1.110 1.127 1.090 1.110 14,863 +0.00(+0.00%)
Jul 10, 2025 1.060 1.140 1.050 1.110 25,061 +0.02(+1.83%)
Jul 09, 2025 1.090 1.150 1.080 1.090 54,294 +0.02(+1.87%)
Jul 08, 2025 1.070 1.120 1.060 1.070 32,809 -0.02(-1.83%)
Jul 07, 2025 1.040 1.170 1.040 1.090 63,206 +0.03(+2.83%)
Jul 03, 2025 1.010 1.090 1.010 1.060 30,384 +0.03(+2.91%)
Jul 02, 2025 0.9900 1.100 0.9900 1.030 112,409 +0.05(+5.10%)
Jul 01, 2025 1.230 1.230 0.9800 0.9800 229,540 -0.32(-24.62%)
Jun 30, 2025 1.000 1.300 0.9840 1.300 969,954 +0.36(+38.30%)
Jun 27, 2025 0.9500 0.9840 0.9324 0.9400 8,237 -0.00(-0.01%)
Jun 26, 2025 0.9500 0.9839 0.9250 0.9401 63,850 -0.04(-4.07%)
Jun 25, 2025 1.000 1.000 0.9400 0.9800 25,662 +0.01(+0.81%)
Jun 24, 2025 0.9630 1.010 0.9300 0.9721 170,939 +0.04(+4.82%)
Jun 23, 2025 0.9334 0.9517 0.8800 0.9274 174,494 -0.01(-0.64%)
Jun 20, 2025 0.9340 0.9790 0.9334 0.9334 36,595 +0.00(+0.01%)
Jun 18, 2025 0.8310 1.030 0.8210 0.9333 277,168 +0.09(+10.45%)
Jun 17, 2025 0.8700 0.8795 0.8204 0.8450 23,598 -0.00(-0.52%)
Jun 16, 2025 0.8201 0.8900 0.8201 0.8494 41,266 +0.04(+5.32%)
Jun 13, 2025 0.8700 0.8899 0.8020 0.8065 22,071 -0.05(-6.22%)
Jun 12, 2025 0.8700 0.8850 0.8552 0.8600 7,045 -0.01(-1.70%)
Jun 11, 2025 0.8734 0.8989 0.8734 0.8749 10,212 -0.02(-2.67%)
Jun 10, 2025 0.8600 0.8989 0.8600 0.8989 22,593 +0.05(+5.38%)
Jun 09, 2025 0.8384 0.9000 0.8384 0.8530 11,923 -0.04(-3.94%)
Jun 06, 2025 0.8400 0.8976 0.8284 0.8880 32,586 +0.05(+5.85%)
Jun 05, 2025 0.8489 0.8489 0.8245 0.8389 20,684 +0.01(+1.73%)
Jun 04, 2025 0.8300 0.8442 0.8245 0.8246 21,355 -0.01(-0.64%)
Jun 03, 2025 0.8400 0.8489 0.8250 0.8299 25,313 +0.00(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.