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 )

0.3749 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Apr 28, 2023 0.9000 0.9300 0.8215 0.8900 78,764 +0.01(+1.45%)
Apr 27, 2023 0.9050 0.9399 0.8111 0.8773 205,887 -0.00(-0.31%)
Apr 26, 2023 0.9700 0.9800 0.8800 0.8800 116,293 -0.12(-12.00%)
Apr 25, 2023 0.8940 1.050 0.8940 1.000 480,364 +0.09(+10.04%)
Apr 24, 2023 1.050 1.140 0.8800 0.9088 641,010 -0.25(-21.32%)
Apr 21, 2023 1.070 2.090 1.048 1.155 12,347,729 +0.12(+12.14%)
Apr 20, 2023 1.110 1.135 1.010 1.030 75,872 -0.07(-6.36%)
Apr 19, 2023 1.100 1.136 1.060 1.100 15,956 -0.01(-0.90%)
Apr 18, 2023 1.110 1.150 1.010 1.110 62,890 -0.01(-0.89%)
Apr 17, 2023 1.170 1.222 1.100 1.120 88,407 +0.02(+1.82%)
Apr 14, 2023 0.9700 1.141 0.9600 1.100 254,890 +0.13(+13.62%)
Apr 13, 2023 0.8599 1.030 0.8599 0.9681 78,491 +0.11(+12.35%)
Apr 12, 2023 0.9300 0.9300 0.8505 0.8617 30,509 -0.05(-5.31%)
Apr 11, 2023 0.9600 0.9600 0.9000 0.9100 23,604 +0.00(+0.00%)
Apr 10, 2023 0.9590 1.010 0.8551 0.9100 33,277 -0.03(-3.30%)
Apr 06, 2023 0.8800 1.030 0.8500 0.9411 151,351 +0.04(+4.57%)
Apr 05, 2023 1.080 1.080 0.8316 0.9000 159,715 -0.18(-16.67%)
Apr 04, 2023 1.110 1.135 1.050 1.080 43,106 -0.06(-5.26%)
Apr 03, 2023 1.260 1.260 1.095 1.140 162,252 -0.16(-12.31%)
Mar 31, 2023 1.430 1.430 1.240 1.300 58,935 -0.15(-10.34%)
Mar 30, 2023 1.430 1.505 1.410 1.450 38,144 +0.00(+0.00%)
Mar 29, 2023 1.440 1.590 1.420 1.450 75,250 -0.03(-2.03%)
Mar 28, 2023 1.560 1.580 1.480 1.480 54,633 -0.08(-5.13%)
Mar 27, 2023 1.690 1.700 1.510 1.560 95,379 -0.11(-6.59%)
Mar 24, 2023 1.680 1.758 1.560 1.670 47,376 -0.01(-0.60%)
Mar 23, 2023 1.780 1.820 1.670 1.680 43,670 -0.07(-4.00%)
Mar 22, 2023 1.830 1.830 1.680 1.750 83,505 -0.14(-7.41%)
Mar 21, 2023 1.810 1.930 1.660 1.890 189,281 +0.14(+8.00%)
Mar 20, 2023 1.610 2.000 1.610 1.750 602,785 +0.16(+10.06%)
Mar 17, 2023 1.770 1.780 1.570 1.590 109,793 -0.01(-0.63%)
Mar 16, 2023 1.600 1.629 1.530 1.600 31,386 -0.05(-3.03%)
Mar 15, 2023 1.740 1.740 1.588 1.650 11,425 -0.06(-3.51%)
Mar 14, 2023 1.600 1.760 1.600 1.710 51,717 +0.07(+4.27%)
Mar 13, 2023 1.760 1.760 1.530 1.640 37,606 -0.10(-5.75%)
Mar 10, 2023 1.700 1.780 1.610 1.740 106,268 -0.04(-2.25%)
Mar 09, 2023 1.790 1.820 1.740 1.780 23,857 +0.03(+1.71%)
Mar 08, 2023 1.780 1.830 1.670 1.750 179,380 -0.08(-4.37%)
Mar 07, 2023 1.820 1.890 1.780 1.830 58,696 -0.03(-1.61%)
Mar 06, 2023 1.940 1.950 1.660 1.860 277,149 -0.25(-11.85%)
Mar 03, 2023 2.040 3.000 1.940 2.110 2,535,035 +0.07(+3.43%)
Mar 02, 2023 1.800 2.140 1.800 2.040 360,017 +0.14(+7.37%)
Mar 01, 2023 1.660 2.140 1.620 1.900 859,827 +0.24(+14.46%)
Feb 28, 2023 2.050 2.140 1.430 1.660 779,065 -0.55(-24.89%)
Feb 27, 2023 1.620 2.360 1.544 2.210 3,315,002 +0.66(+42.58%)
Feb 24, 2023 1.660 1.700 1.540 1.550 38,526 -0.16(-9.09%)
Feb 23, 2023 1.720 1.750 1.620 1.705 34,430 +0.04(+2.10%)
Feb 22, 2023 1.660 1.780 1.650 1.670 38,972 +0.02(+1.21%)
Feb 21, 2023 1.760 1.760 1.629 1.650 37,681 -0.09(-5.17%)
Feb 17, 2023 1.660 1.750 1.650 1.740 41,305 +0.08(+4.82%)
Feb 16, 2023 1.740 1.800 1.620 1.660 78,446 -0.13(-7.26%)
Feb 15, 2023 1.780 1.860 1.690 1.790 194,531 +0.02(+1.13%)
Feb 14, 2023 1.960 1.960 1.675 1.770 224,673 -0.06(-3.28%)
Feb 13, 2023 1.750 2.340 1.730 1.830 773,990 +0.09(+5.17%)
Feb 10, 2023 1.780 1.820 1.715 1.740 84,397 -0.13(-6.95%)
Feb 09, 2023 2.220 2.270 1.810 1.870 365,297 -0.33(-15.00%)
Feb 08, 2023 2.400 2.550 2.180 2.200 211,428 -0.23(-9.47%)
Feb 07, 2023 2.500 2.651 2.400 2.430 149,269 -0.12(-4.71%)
Feb 06, 2023 2.920 3.020 2.541 2.550 571,156 -1.00(-28.17%)
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.