Skip to main content

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

0.4609 +0.0309 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.4318 0.4700 0.4221 0.4609 820,414 +0.03(+7.19%)
Dec 03, 2024 0.4189 0.4497 0.4189 0.4300 227,465 +0.01(+2.75%)
Dec 02, 2024 0.4393 0.4709 0.4023 0.4185 694,704 -0.04(-9.02%)
Nov 29, 2024 0.5040 0.5080 0.4445 0.4600 333,087 -0.04(-8.73%)
Nov 27, 2024 0.5600 0.5802 0.4620 0.5040 269,407 -0.06(-10.00%)
Nov 26, 2024 0.5900 0.5900 0.5207 0.5600 304,023 -0.02(-2.66%)
Nov 25, 2024 0.6300 0.6600 0.5135 0.5753 672,900 -0.06(-9.93%)
Nov 22, 2024 0.6214 0.6550 0.6200 0.6387 163,877 +0.01(+2.27%)
Nov 21, 2024 0.6491 0.6600 0.6203 0.6245 391,210 -0.02(-2.92%)
Nov 20, 2024 0.6500 0.6599 0.6220 0.6433 404,606 -0.04(-5.26%)
Nov 19, 2024 0.7000 0.7100 0.6333 0.6790 620,509 -0.03(-4.24%)
Nov 18, 2024 0.6600 0.7399 0.6450 0.7091 2,334,369 +0.05(+7.44%)
Nov 15, 2024 0.7903 0.8490 0.6123 0.6600 21,676,504 +0.01(+2.17%)
Nov 14, 2024 0.7000 0.7007 0.6120 0.6460 128,936 -0.08(-11.49%)
Nov 13, 2024 0.7707 0.8150 0.7011 0.7299 132,151 -0.04(-5.22%)
Nov 12, 2024 0.7800 0.8378 0.7621 0.7701 98,990 -0.03(-3.50%)
Nov 11, 2024 0.8297 0.8297 0.7600 0.7980 112,981 -0.01(-1.36%)
Nov 08, 2024 0.8100 0.8199 0.7502 0.8090 150,059 +0.02(+2.41%)
Nov 07, 2024 0.7889 0.8099 0.7630 0.7900 136,716 -0.01(-0.73%)
Nov 06, 2024 0.8000 0.8100 0.7500 0.7958 127,093 -0.01(-1.74%)
Nov 05, 2024 0.8100 0.8400 0.7610 0.8099 67,837 +0.01(+0.87%)
Nov 04, 2024 0.8500 0.8500 0.7850 0.8029 113,792 -0.04(-4.42%)
Nov 01, 2024 0.9400 0.9400 0.8307 0.8400 129,193 -0.10(-10.63%)
Oct 31, 2024 1.020 1.043 0.9000 0.9399 215,403 -0.09(-8.30%)
Oct 30, 2024 0.9600 1.100 0.9600 1.025 450,104 +0.08(+8.35%)
Oct 29, 2024 0.9200 0.9500 0.9200 0.9460 100,805 +0.03(+2.83%)
Oct 28, 2024 0.9300 0.9700 0.9041 0.9200 149,367 -0.02(-2.09%)
Oct 25, 2024 0.9154 1.006 0.9050 0.9396 212,836 -0.04(-4.11%)
Oct 24, 2024 0.9398 0.9900 0.9100 0.9799 118,133 +0.02(+2.22%)
Oct 23, 2024 0.9616 1.010 0.9414 0.9586 252,109 +0.01(+1.13%)
Oct 22, 2024 0.9991 1.080 0.9000 0.9479 741,612 -0.08(-7.97%)
Oct 21, 2024 1.150 1.150 0.9990 1.030 250,985 -0.07(-6.36%)
Oct 18, 2024 1.150 1.150 1.080 1.100 131,420 -0.06(-5.17%)
Oct 17, 2024 1.110 1.200 1.110 1.160 210,719 +0.04(+4.04%)
Oct 16, 2024 0.9900 1.240 0.9900 1.115 247,399 +0.11(+11.50%)
Oct 15, 2024 1.000 1.069 0.9700 1.000 180,187 -0.05(-4.76%)
Oct 14, 2024 1.050 1.075 1.020 1.050 127,078 +0.01(+0.96%)
Oct 11, 2024 1.060 1.140 1.010 1.040 144,991 -0.02(-1.89%)
Oct 10, 2024 1.060 1.141 1.049 1.060 132,683 +0.02(+1.92%)
Oct 09, 2024 1.140 1.190 1.030 1.040 161,676 -0.08(-7.14%)
Oct 08, 2024 1.120 1.190 1.030 1.120 220,027 +0.00(+0.00%)
Oct 07, 2024 1.180 1.180 1.100 1.120 87,385 -0.07(-5.88%)
Oct 04, 2024 1.290 1.290 1.150 1.190 61,588 -0.04(-3.25%)
Oct 03, 2024 1.240 1.300 1.210 1.230 93,844 -0.02(-1.60%)
Oct 02, 2024 1.260 1.280 1.210 1.250 43,730 -0.03(-2.34%)
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.