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)

2.830 +0.090 (+3.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.669 2.874 2.660 2.830 12,071 +0.09(+3.28%)
May 29, 2025 2.660 3.000 2.550 2.740 22,029 +0.08(+3.01%)
May 28, 2025 2.630 2.820 2.570 2.660 14,571 +0.04(+1.53%)
May 27, 2025 2.890 2.930 2.618 2.620 33,297 -0.25(-8.71%)
May 23, 2025 2.880 2.980 2.760 2.870 14,605 -0.03(-1.03%)
May 22, 2025 2.860 2.950 2.765 2.900 19,940 -0.05(-1.69%)
May 21, 2025 2.910 2.970 2.590 2.950 59,405 -0.02(-0.67%)
May 20, 2025 2.760 2.970 2.652 2.970 25,388 +0.20(+7.22%)
May 19, 2025 2.810 2.850 2.670 2.770 20,186 -0.15(-5.14%)
May 16, 2025 2.680 3.200 2.570 2.920 70,734 +0.34(+13.18%)
May 15, 2025 2.520 2.580 2.360 2.580 27,789 +0.06(+2.38%)
May 14, 2025 2.560 2.885 2.470 2.520 20,126 -0.12(-4.55%)
May 13, 2025 2.510 2.690 2.385 2.640 15,714 +0.13(+5.18%)
May 12, 2025 2.540 2.720 2.332 2.510 24,573 -0.03(-1.18%)
May 09, 2025 2.370 2.540 2.219 2.540 17,655 +0.17(+7.17%)
May 08, 2025 2.240 2.610 2.230 2.370 77,610 +0.13(+5.80%)
May 07, 2025 2.350 2.665 2.240 2.240 17,418 -0.15(-6.28%)
May 06, 2025 2.550 2.648 2.360 2.390 28,208 -0.24(-9.13%)
May 05, 2025 2.640 2.741 2.312 2.630 39,183 +0.13(+5.20%)
May 02, 2025 2.640 2.900 2.500 2.500 43,464 -0.27(-9.75%)
May 01, 2025 2.830 2.940 2.690 2.770 31,993 -0.10(-3.48%)
Apr 30, 2025 2.790 2.882 2.690 2.870 26,286 -0.07(-2.38%)
Apr 29, 2025 2.730 3.065 2.660 2.940 40,649 +0.19(+6.91%)
Apr 28, 2025 3.030 3.070 2.750 2.750 26,455 -0.31(-10.28%)
Apr 25, 2025 3.010 3.106 2.970 3.065 11,935 +0.02(+0.49%)
Apr 24, 2025 3.100 3.260 2.900 3.050 44,689 -0.04(-1.29%)
Apr 23, 2025 3.060 3.150 2.978 3.090 15,168 +0.19(+6.55%)
Apr 22, 2025 2.970 3.100 2.760 2.900 30,287 -0.05(-1.69%)
Apr 21, 2025 2.790 3.100 2.660 2.950 57,975 +0.14(+4.98%)
Apr 17, 2025 2.750 3.080 2.730 2.810 64,950 -0.01(-0.35%)
Apr 16, 2025 3.000 3.200 2.770 2.820 74,883 -0.13(-4.41%)
Apr 15, 2025 2.900 3.050 2.702 2.950 33,076 +0.04(+1.37%)
Apr 14, 2025 2.930 3.100 2.900 2.910 33,042 -0.04(-1.36%)
Apr 11, 2025 2.920 3.120 2.700 2.950 45,771 -0.01(-0.34%)
Apr 10, 2025 2.840 3.050 2.630 2.960 54,177 +0.11(+3.86%)
Apr 09, 2025 2.480 3.200 2.450 2.850 109,400 +0.32(+12.65%)
Apr 08, 2025 2.890 3.309 2.380 2.530 54,811 -0.45(-15.10%)
Apr 07, 2025 2.750 3.169 2.210 2.980 82,286 -0.11(-3.56%)
Apr 04, 2025 3.440 3.450 3.013 3.090 79,123 -0.39(-11.21%)
Apr 03, 2025 3.310 3.480 3.100 3.480 48,423 +0.07(+2.05%)
Apr 02, 2025 3.360 3.580 3.170 3.410 35,197 +0.16(+4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.