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 )

0.3640 -0.0202 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.4115 0.4115 0.3350 0.3640 956,032 -0.04(-9.02%)
Dec 19, 2024 0.4134 0.4389 0.3585 0.4001 1,354,286 -0.02(-4.74%)
Dec 18, 2024 0.4600 0.5200 0.4197 0.4200 2,636,503 +0.00(+0.00%)
Dec 17, 2024 0.4277 0.4500 0.4130 0.4200 5,029,043 -0.04(-7.79%)
Dec 16, 2024 0.4800 0.4800 0.4477 0.4555 1,520,628 -0.07(-13.73%)
Dec 13, 2024 0.5500 0.5617 0.4510 0.5280 1,281,623 -0.02(-4.00%)
Dec 12, 2024 0.6600 0.6700 0.5008 0.5500 2,399,992 -0.14(-19.72%)
Dec 11, 2024 0.6500 0.7440 0.6036 0.6851 27,761,816 +0.13(+22.34%)
Dec 10, 2024 0.5451 0.5800 0.4966 0.5600 3,863,323 -0.12(-18.25%)
Dec 09, 2024 0.7122 1.020 0.6000 0.6850 147,207,648 +0.23(+48.95%)
Dec 06, 2024 0.4500 0.4780 0.4410 0.4599 260,454 +0.00(+0.00%)
Dec 05, 2024 0.4600 0.4650 0.4233 0.4599 342,759 -0.00(-0.22%)
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%)
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 and Conditions.