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

Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

5.000 -0.040 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.090 5.220 4.610 5.000 44,779 -0.04(-0.79%)
Nov 26, 2024 5.000 5.100 4.830 5.040 47,687 +0.21(+4.35%)
Nov 25, 2024 5.090 5.250 4.620 4.830 57,243 -0.17(-3.40%)
Nov 22, 2024 4.650 5.243 4.520 5.000 94,894 +0.42(+9.17%)
Nov 21, 2024 4.640 4.760 4.220 4.580 52,108 +0.27(+6.26%)
Nov 20, 2024 4.100 4.380 4.040 4.310 24,252 +0.36(+9.11%)
Nov 19, 2024 4.050 4.053 3.774 3.950 53,577 -0.13(-3.19%)
Nov 18, 2024 4.300 4.560 4.020 4.080 81,192 -0.25(-5.77%)
Nov 15, 2024 4.310 4.540 4.010 4.330 28,059 +0.01(+0.23%)
Nov 14, 2024 4.630 4.805 4.300 4.320 41,402 -0.31(-6.70%)
Nov 13, 2024 4.410 4.880 4.410 4.630 80,423 +0.36(+8.43%)
Nov 12, 2024 4.790 4.870 4.250 4.270 59,361 -0.52(-10.76%)
Nov 11, 2024 4.900 4.990 4.510 4.785 108,937 -0.17(-3.33%)
Nov 08, 2024 4.730 4.950 4.690 4.950 69,798 +0.22(+4.65%)
Nov 07, 2024 4.720 4.900 4.680 4.730 35,714 +0.05(+1.07%)
Nov 06, 2024 4.750 4.813 4.330 4.680 73,957 +0.23(+5.17%)
Nov 05, 2024 4.390 4.550 4.010 4.450 81,145 +0.09(+2.06%)
Nov 04, 2024 3.710 4.360 3.660 4.360 88,094 +0.71(+19.45%)
Nov 01, 2024 4.990 4.990 3.650 3.650 217,232 -1.23(-25.20%)
Oct 31, 2024 4.250 4.990 4.000 4.880 224,748 +0.70(+16.75%)
Oct 30, 2024 3.710 4.390 3.540 4.180 215,938 +0.46(+12.37%)
Oct 29, 2024 3.310 3.750 3.030 3.720 74,675 +0.44(+13.41%)
Oct 28, 2024 3.290 3.590 3.239 3.280 61,327 -0.03(-0.91%)
Oct 25, 2024 3.210 3.414 3.210 3.310 41,217 +0.01(+0.30%)
Oct 24, 2024 3.400 3.728 3.290 3.300 32,304 -0.11(-3.23%)
Oct 23, 2024 3.390 3.590 3.390 3.410 26,243 +0.00(+0.00%)
Oct 22, 2024 3.700 3.750 3.330 3.410 54,817 -0.34(-9.07%)
Oct 21, 2024 3.300 3.750 3.110 3.750 117,466 +0.58(+18.30%)
Oct 18, 2024 3.480 3.750 3.130 3.170 150,246 -0.28(-8.12%)
Oct 17, 2024 2.800 3.500 2.693 3.450 155,470 +0.68(+24.55%)
Oct 16, 2024 2.680 2.810 2.640 2.770 38,071 +0.06(+2.21%)
Oct 15, 2024 2.780 2.885 2.540 2.710 30,253 -0.04(-1.45%)
Oct 14, 2024 2.590 2.950 2.500 2.750 92,698 +0.20(+7.84%)
Oct 11, 2024 2.590 2.650 2.450 2.550 38,117 -0.04(-1.54%)
Oct 10, 2024 2.630 2.650 2.560 2.590 17,196 -0.09(-3.36%)
Oct 09, 2024 2.620 2.760 2.610 2.680 18,456 +0.06(+2.29%)
Oct 08, 2024 2.860 2.860 2.600 2.620 67,277 -0.19(-6.76%)
Oct 07, 2024 2.620 2.836 2.602 2.810 77,496 +0.22(+8.49%)
Oct 04, 2024 2.600 2.730 2.530 2.590 51,416 +0.00(+0.00%)
Oct 03, 2024 2.550 2.650 2.440 2.590 57,070 +0.07(+2.78%)
Oct 02, 2024 2.700 2.795 2.520 2.520 66,816 -0.18(-6.67%)
Oct 01, 2024 2.790 2.975 2.645 2.700 67,923 -0.02(-0.74%)
Sep 30, 2024 2.670 2.950 2.670 2.720 93,873 -0.01(-0.37%)
Sep 27, 2024 2.600 2.850 2.270 2.730 124,823 +0.22(+8.76%)
Sep 26, 2024 2.700 2.750 2.350 2.510 104,990 -0.02(-0.79%)
Sep 25, 2024 2.480 2.820 2.480 2.530 66,949 +0.04(+1.61%)
Sep 24, 2024 2.680 2.860 2.219 2.490 113,903 -0.27(-9.78%)
Sep 23, 2024 2.730 2.990 2.490 2.760 357,887 +0.03(+1.10%)
Sep 20, 2024 2.460 3.450 2.410 2.730 4,226,344 +0.69(+33.82%)
Sep 19, 2024 2.150 2.270 2.040 2.040 146,156 -0.07(-3.32%)
Sep 18, 2024 2.200 2.310 2.040 2.110 22,602 -0.04(-1.86%)
Sep 17, 2024 2.450 2.588 2.150 2.150 39,519 -0.25(-10.42%)
Sep 16, 2024 2.000 2.600 1.680 2.400 128,379 +0.53(+28.34%)
Sep 13, 2024 1.830 1.960 1.830 1.870 30,517 +0.08(+4.47%)
Sep 12, 2024 1.710 1.920 1.650 1.790 27,683 +0.14(+8.48%)
Sep 11, 2024 1.840 1.840 1.640 1.650 13,515 -0.11(-6.25%)
Sep 10, 2024 1.770 1.820 1.710 1.760 9,276 -0.06(-3.30%)
Sep 09, 2024 1.840 1.840 1.619 1.820 12,059 +0.10(+5.81%)
Sep 06, 2024 1.610 1.879 1.512 1.720 58,402 +0.15(+9.55%)
Sep 05, 2024 1.390 1.580 1.100 1.570 14,286 +0.14(+9.79%)
Sep 04, 2024 1.390 1.480 1.340 1.430 46,056 +0.07(+5.15%)
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.