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 )

2.560 -0.020 (-0.78%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.560 2.630 2.530 2.578 13,284 -0.00(-0.08%)
Jul 18, 2024 2.580 2.600 2.480 2.580 19,352 -0.09(-3.37%)
Jul 17, 2024 2.755 2.755 2.428 2.670 19,675 -0.06(-2.20%)
Jul 16, 2024 2.720 2.760 2.620 2.730 7,570 -0.03(-1.09%)
Jul 15, 2024 2.850 2.850 2.400 2.760 27,162 -0.02(-0.72%)
Jul 12, 2024 2.630 2.860 2.630 2.780 8,163 +0.17(+6.51%)
Jul 11, 2024 2.730 2.930 2.540 2.610 38,658 -0.18(-6.45%)
Jul 10, 2024 2.840 3.000 2.761 2.790 14,299 -0.08(-2.79%)
Jul 09, 2024 2.850 3.190 2.790 2.870 15,943 +0.02(+0.70%)
Jul 08, 2024 3.000 3.150 2.710 2.850 31,531 -0.11(-3.72%)
Jul 05, 2024 2.890 3.010 2.880 2.960 10,726 +0.08(+2.78%)
Jul 03, 2024 2.930 2.980 2.850 2.880 20,263 -0.07(-2.37%)
Jul 02, 2024 3.070 3.150 2.940 2.950 24,406 -0.20(-6.35%)
Jul 01, 2024 3.180 3.370 3.030 3.150 24,646 +0.15(+5.18%)
Jun 28, 2024 3.300 3.340 2.940 2.995 28,969 -0.17(-5.22%)
Jun 27, 2024 3.160 3.459 3.110 3.160 23,957 -0.01(-0.32%)
Jun 26, 2024 2.930 3.210 2.935 3.170 31,936 +0.23(+7.82%)
Jun 25, 2024 2.990 3.000 2.810 2.940 31,173 +0.07(+2.44%)
Jun 24, 2024 2.910 3.150 2.530 2.870 54,603 -0.11(-3.69%)
Jun 21, 2024 3.440 3.490 2.830 2.980 80,058 -0.43(-12.61%)
Jun 20, 2024 3.580 3.711 3.240 3.410 55,769 -0.19(-5.28%)
Jun 18, 2024 3.850 3.930 3.510 3.600 120,144 -0.15(-4.00%)
Jun 17, 2024 3.630 3.990 3.580 3.750 88,845 +0.06(+1.63%)
Jun 14, 2024 3.630 3.780 3.610 3.690 62,173 +0.02(+0.54%)
Jun 13, 2024 3.860 3.860 3.100 3.670 115,227 -0.13(-3.42%)
Jun 12, 2024 3.800 3.900 3.620 3.800 176,689 +0.00(+0.00%)
Jun 11, 2024 3.150 3.990 3.100 3.800 230,268 +0.48(+14.46%)
Jun 10, 2024 3.020 3.350 2.940 3.320 98,959 +0.31(+10.30%)
Jun 07, 2024 3.050 3.090 2.830 3.010 71,562 -0.06(-1.95%)
Jun 06, 2024 3.240 3.240 2.900 3.070 38,518 +0.03(+0.99%)
Jun 05, 2024 3.000 3.250 2.810 3.040 230,600 +0.06(+2.01%)
Jun 04, 2024 2.700 3.000 2.465 2.980 117,237 +0.34(+12.88%)
Jun 03, 2024 2.860 2.895 2.472 2.640 34,357 -0.09(-3.30%)
May 31, 2024 2.490 2.790 2.430 2.730 50,061 +0.25(+10.08%)
May 30, 2024 2.390 2.500 2.150 2.480 20,800 +0.18(+7.83%)
May 29, 2024 2.200 2.320 2.180 2.300 4,116 -0.03(-1.29%)
May 28, 2024 2.400 2.400 2.180 2.330 18,096 -0.07(-2.92%)
May 24, 2024 2.400 2.400 2.300 2.400 6,863 +0.00(+0.00%)
May 23, 2024 2.347 2.460 2.347 2.400 7,639 -0.07(-2.83%)
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%)
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.