Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.400 -0.070 (-2.83%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 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 (%)
May 22, 2024 2.300 2.500 2.300 2.470 5,932 -0.05(-1.98%)
May 21, 2024 2.480 2.550 2.300 2.520 23,226 +0.03(+1.20%)
May 20, 2024 2.560 2.670 2.350 2.490 24,983 -0.07(-2.73%)
May 17, 2024 2.530 2.560 2.400 2.560 18,426 -0.08(-3.03%)
May 16, 2024 2.440 2.640 2.440 2.640 13,309 +0.05(+1.93%)
May 15, 2024 2.590 2.600 2.300 2.590 19,308 +0.00(+0.00%)
May 14, 2024 2.310 2.650 2.280 2.590 35,896 +0.15(+6.15%)
May 13, 2024 2.300 2.610 2.188 2.440 6,322 +0.14(+6.09%)
May 10, 2024 2.750 2.750 2.120 2.300 34,751 -0.45(-16.36%)
May 09, 2024 2.500 2.850 2.310 2.750 136,538 +0.25(+10.00%)
May 08, 2024 2.250 2.718 2.170 2.500 49,678 +0.35(+16.28%)
May 07, 2024 1.920 2.250 1.920 2.150 27,021 +0.15(+7.51%)
May 06, 2024 2.020 2.100 1.915 2.000 15,858 -0.00(-0.00%)
May 03, 2024 2.001 2.050 2.000 2.000 1,287 -0.03(-1.48%)
May 02, 2024 1.960 2.050 1.860 2.030 4,528 -0.02(-0.98%)
May 01, 2024 2.070 2.070 1.970 2.050 20,901 +0.05(+2.50%)
Apr 30, 2024 2.000 2.090 1.950 2.000 5,999 -0.08(-3.85%)
Apr 29, 2024 2.150 2.168 2.010 2.080 8,016 +0.03(+1.46%)
Apr 26, 2024 2.050 2.080 2.000 2.050 3,137 +0.05(+2.50%)
Apr 25, 2024 2.080 2.130 1.810 2.000 21,566 -0.13(-6.10%)
Apr 24, 2024 2.000 2.130 2.000 2.130 4,690 +0.00(+0.00%)
Apr 23, 2024 2.057 2.130 2.057 2.130 8,260 +0.00(+0.00%)
Apr 22, 2024 2.140 2.140 2.040 2.130 2,032 -0.01(-0.47%)
Apr 19, 2024 2.160 2.160 2.000 2.140 4,252 +0.00(+0.00%)
Apr 18, 2024 2.060 2.160 2.060 2.140 1,483 +0.02(+0.94%)
Apr 17, 2024 2.050 2.150 1.960 2.120 9,340 -0.01(-0.47%)
Apr 16, 2024 2.200 2.240 2.000 2.130 13,924 +0.04(+1.91%)
Apr 15, 2024 1.990 2.160 1.950 2.090 16,414 -0.08(-3.69%)
Apr 12, 2024 1.970 2.180 1.970 2.170 5,617 +0.02(+0.93%)
Apr 11, 2024 2.190 2.190 2.050 2.150 7,415 -0.04(-1.83%)
Apr 10, 2024 1.810 2.190 1.700 2.190 16,091 +0.23(+11.73%)
Apr 09, 2024 2.090 2.120 1.960 1.960 5,000 -0.04(-2.24%)
Apr 08, 2024 2.090 2.090 1.920 2.005 3,008 -0.00(-0.25%)
Apr 05, 2024 1.990 2.070 1.980 2.010 18,343 +0.01(+0.50%)
Apr 04, 2024 2.110 2.150 1.960 2.000 14,457 -0.05(-2.44%)
Apr 03, 2024 1.980 2.050 1.900 2.050 9,174 +0.03(+1.49%)
Apr 02, 2024 2.020 2.080 1.840 2.020 16,806 -0.06(-2.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.