Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.320 1.350 1.271 1.350 5,165 +0.05(+3.85%)
Jan 30, 2024 1.380 1.420 1.210 1.300 8,226 -0.05(-3.70%)
Jan 29, 2024 1.350 1.390 1.240 1.350 11,964 +0.03(+2.27%)
Jan 26, 2024 1.350 1.350 1.271 1.320 3,273 +0.02(+1.54%)
Jan 25, 2024 1.300 1.390 1.070 1.300 91,308 -0.09(-6.47%)
Jan 24, 2024 1.460 1.470 1.360 1.390 7,086 -0.01(-0.71%)
Jan 23, 2024 1.400 1.480 1.210 1.400 40,318 +0.00(+0.00%)
Jan 22, 2024 1.420 1.540 1.280 1.400 31,493 -0.06(-4.11%)
Jan 19, 2024 1.380 1.490 1.360 1.460 34,801 +0.03(+2.10%)
Jan 18, 2024 1.320 1.470 1.260 1.430 64,605 +0.08(+5.93%)
Jan 17, 2024 1.350 1.370 1.230 1.350 11,700 +0.00(+0.00%)
Jan 16, 2024 1.400 1.550 1.210 1.350 148,047 +0.23(+20.54%)
Jan 12, 2024 1.100 1.170 1.050 1.120 50,380 +0.08(+7.69%)
Jan 11, 2024 1.080 1.110 1.000 1.040 10,128 +0.00(+0.00%)
Jan 10, 2024 1.186 1.186 1.000 1.040 3,433 -0.02(-1.89%)
Jan 09, 2024 1.030 1.180 1.000 1.060 20,856 +0.03(+2.91%)
Jan 08, 2024 1.010 1.030 0.9800 1.030 2,634 +0.00(+0.00%)
Jan 05, 2024 1.030 1.152 1.000 1.030 8,367 +0.01(+0.98%)
Jan 04, 2024 0.9400 1.100 0.9400 1.020 83,425 +0.07(+7.40%)
Jan 03, 2024 0.9400 0.9500 0.8500 0.9497 13,766 +0.02(+2.12%)
Jan 02, 2024 0.9746 0.9746 0.8084 0.9300 3,033 +0.00(+0.19%)
Dec 29, 2023 0.9481 0.9799 0.8000 0.9282 11,980 +0.07(+7.93%)
Dec 28, 2023 0.8965 0.8965 0.8000 0.8600 33,498 -0.04(-4.44%)
Dec 27, 2023 0.9000 0.9594 0.8308 0.9000 4,715 +0.00(+0.11%)
Dec 26, 2023 0.8200 0.9000 0.8000 0.8990 21,925 +0.01(+1.01%)
Dec 22, 2023 0.8200 0.9000 0.7600 0.8900 12,309 -0.01(-1.10%)
Dec 21, 2023 0.7900 0.9000 0.7600 0.8999 51,378 +0.08(+9.88%)
Dec 20, 2023 0.7700 0.8300 0.7063 0.8190 20,127 -0.01(-1.33%)
Dec 19, 2023 0.8000 0.8340 0.7000 0.8300 45,018 +0.05(+7.07%)
Dec 18, 2023 0.7200 0.7752 0.6505 0.7752 67,409 +0.03(+4.15%)
Dec 15, 2023 0.8900 0.8900 0.7000 0.7443 68,828 -0.13(-14.74%)
Dec 14, 2023 0.8300 0.8850 0.7100 0.8730 31,866 +0.05(+5.96%)
Dec 13, 2023 0.8240 0.8240 0.7870 0.8239 1,656 +0.02(+2.86%)
Dec 12, 2023 0.7736 0.8100 0.7100 0.8010 30,886 -0.01(-1.11%)
Dec 11, 2023 0.9450 0.9450 0.7500 0.8100 38,618 -0.14(-14.74%)
Dec 08, 2023 0.8962 0.9899 0.7808 0.9500 32,449 +0.00(+0.00%)
Dec 07, 2023 0.9100 0.9507 0.8963 0.9500 6,973 -0.04(-3.96%)
Dec 06, 2023 0.9900 0.9900 0.9186 0.9892 11,043 -0.01(-1.07%)
Dec 05, 2023 0.9800 1.010 0.9337 0.9999 3,042 -0.01(-1.00%)
Dec 04, 2023 0.9600 1.010 0.8927 1.010 8,556 +0.02(+2.02%)
Dec 01, 2023 0.9900 0.9900 0.9300 0.9900 7,929 +0.04(+4.21%)
Nov 30, 2023 0.8500 0.9500 0.8400 0.9500 7,235 -0.05(-4.81%)
Nov 29, 2023 1.070 1.070 0.9000 0.9980 12,134 +0.01(+0.81%)
Nov 28, 2023 0.9417 1.120 0.8801 0.9900 37,263 +0.04(+3.66%)
Nov 27, 2023 1.010 1.290 0.7410 0.9550 99,921 -0.08(-7.28%)
Nov 24, 2023 1.030 1.040 1.000 1.030 2,611 +0.03(+3.00%)
Nov 22, 2023 1.070 1.070 0.9600 1.000 9,490 +0.02(+2.04%)
Nov 21, 2023 1.020 1.050 0.9100 0.9800 14,382 -0.09(-8.41%)
Nov 20, 2023 1.040 1.070 0.9316 1.070 20,406 -0.04(-3.60%)
Nov 17, 2023 1.065 1.110 1.065 1.110 1,649 +0.02(+1.83%)
Nov 16, 2023 1.120 1.120 1.020 1.090 4,219 -0.01(-0.91%)
Nov 15, 2023 1.050 1.100 1.050 1.100 4,848 +0.03(+2.80%)
Nov 14, 2023 1.080 1.200 0.9100 1.070 27,896 -0.04(-3.60%)
Nov 13, 2023 1.065 1.150 1.055 1.110 19,760 +0.01(+0.91%)
Nov 10, 2023 1.020 1.155 0.9900 1.100 14,648 +0.08(+7.84%)
Nov 09, 2023 1.030 1.060 0.9701 1.020 9,469 -0.02(-1.92%)
Nov 08, 2023 1.040 1.080 0.9700 1.040 12,964 -0.05(-4.59%)
Nov 07, 2023 1.115 1.135 1.010 1.090 137,758 -0.02(-1.80%)
Nov 06, 2023 1.130 1.170 1.050 1.110 5,668 -0.06(-5.13%)
Nov 03, 2023 1.260 1.290 1.150 1.170 4,104 -0.02(-1.68%)
Nov 02, 2023 1.210 1.260 1.190 1.190 2,179 +0.04(+3.48%)
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.