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 )

1.470 +0.060 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 28, 2024 3.589 3.698 3.303 3.560 21,016 -0.14(-3.78%)
Mar 27, 2024 3.450 3.700 3.244 3.700 92,039 +0.40(+12.04%)
Mar 26, 2024 3.525 3.700 3.252 3.303 29,004 -0.49(-12.86%)
Mar 25, 2024 3.099 3.950 3.010 3.790 135,628 +0.41(+12.13%)
Mar 22, 2024 3.000 3.695 2.950 3.380 242,022 +0.15(+4.81%)
Mar 21, 2024 4.050 4.250 3.038 3.225 5,424,799 +0.70(+27.72%)
Mar 20, 2024 2.506 2.650 2.500 2.525 8,662 -0.08(-3.00%)
Mar 19, 2024 2.565 2.686 2.460 2.603 7,014 +0.04(+1.74%)
Mar 18, 2024 2.690 2.800 2.549 2.558 16,526 -0.02(-0.79%)
Mar 15, 2024 2.748 2.897 2.579 2.579 18,780 -0.22(-7.73%)
Mar 14, 2024 2.807 2.834 2.600 2.795 14,502 +0.09(+3.48%)
Mar 13, 2024 2.800 2.900 2.701 2.701 8,975 -0.05(-1.80%)
Mar 12, 2024 2.881 2.930 2.735 2.751 19,166 -0.11(-4.00%)
Mar 11, 2024 2.813 2.941 2.700 2.865 16,215 -0.03(-1.21%)
Mar 08, 2024 3.000 3.019 2.734 2.900 22,250 -0.10(-3.49%)
Mar 07, 2024 2.900 3.228 2.770 3.005 65,845 +0.10(+3.62%)
Mar 06, 2024 2.750 2.900 2.705 2.900 11,118 +0.10(+3.57%)
Mar 05, 2024 3.050 3.061 2.655 2.800 28,368 -0.20(-6.51%)
Mar 04, 2024 2.700 3.100 2.601 2.995 66,720 +0.37(+13.99%)
Mar 01, 2024 2.545 2.700 2.400 2.627 13,229 +0.01(+0.38%)
Feb 29, 2024 2.455 2.638 2.450 2.618 2,592 +0.08(+3.11%)
Feb 28, 2024 2.561 2.680 2.450 2.538 9,611 -0.10(-3.84%)
Feb 27, 2024 2.500 2.642 2.430 2.640 19,662 +0.09(+3.59%)
Feb 26, 2024 2.483 2.669 2.483 2.549 7,605 +0.05(+1.98%)
Feb 23, 2024 2.550 2.600 2.352 2.499 13,706 +0.07(+2.84%)
Feb 22, 2024 2.550 2.872 2.400 2.430 16,944 -0.09(-3.49%)
Feb 21, 2024 2.650 2.900 2.509 2.518 43,659 -0.12(-4.68%)
Feb 20, 2024 2.637 2.800 2.500 2.642 14,736 -0.18(-6.41%)
Feb 16, 2024 2.783 2.850 2.600 2.822 26,993 +0.03(+0.98%)
Feb 15, 2024 2.561 2.796 2.497 2.795 20,174 +0.30(+11.93%)
Feb 14, 2024 2.400 2.625 2.351 2.497 21,455 +0.12(+5.11%)
Feb 13, 2024 2.500 2.565 2.303 2.376 30,434 -0.17(-6.84%)
Feb 12, 2024 2.750 2.811 2.520 2.550 45,800 -0.33(-11.32%)
Feb 09, 2024 2.600 3.056 2.551 2.876 77,335 +0.21(+7.90%)
Feb 08, 2024 2.950 2.970 2.565 2.665 48,860 -0.33(-11.17%)
Feb 07, 2024 3.400 3.498 2.700 3.000 163,774 -0.84(-21.97%)
Feb 06, 2024 3.900 4.300 3.139 3.845 281,938 -0.26(-6.23%)
Feb 05, 2024 3.961 4.350 3.626 4.100 340,247 +0.50(+13.87%)
Feb 02, 2024 3.200 4.100 3.100 3.600 958,579 +0.50(+16.15%)
Feb 01, 2024 2.320 3.300 2.320 3.100 413,634 +0.81(+35.08%)
Jan 31, 2024 1.950 2.485 1.950 2.295 79,366 +0.34(+17.66%)
Jan 30, 2024 1.900 2.125 1.875 1.950 9,423 -0.09(-4.57%)
Jan 29, 2024 2.148 2.148 1.951 2.044 5,875 +0.09(+4.82%)
Jan 26, 2024 2.000 2.160 1.903 1.950 7,627 -0.01(-0.33%)
Jan 25, 2024 2.100 2.250 1.909 1.956 8,804 -0.27(-12.13%)
Jan 24, 2024 2.188 2.250 2.050 2.227 11,132 +0.13(+6.28%)
Jan 23, 2024 2.300 2.331 2.050 2.095 15,491 -0.25(-10.85%)
Jan 22, 2024 1.756 2.350 1.756 2.350 66,764 +0.48(+25.77%)
Jan 19, 2024 1.850 1.962 1.752 1.869 6,158 -0.02(-1.11%)
Jan 18, 2024 1.925 1.925 1.875 1.889 6,348 +0.00(+0.16%)
Jan 17, 2024 2.000 2.000 1.756 1.887 11,034 -0.05(-2.73%)
Jan 16, 2024 2.010 2.059 1.900 1.940 12,198 -0.06(-3.02%)
Jan 12, 2024 2.100 2.100 1.955 2.000 23,688 -0.13(-5.90%)
Jan 11, 2024 2.250 2.249 1.950 2.126 19,509 +0.01(+0.26%)
Jan 10, 2024 2.380 2.400 2.022 2.120 42,048 -0.03(-1.44%)
Jan 09, 2024 2.350 2.500 2.054 2.151 44,161 -0.11(-4.76%)
Jan 08, 2024 2.405 2.550 2.160 2.259 16,329 -0.11(-4.66%)
Jan 05, 2024 2.599 2.599 2.345 2.369 29,487 -0.29(-11.01%)
Jan 04, 2024 2.850 2.850 2.646 2.662 18,324 -0.23(-7.89%)
Jan 03, 2024 2.970 3.094 2.800 2.890 15,320 -0.06(-2.02%)
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.