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 )

2.730 +0.250 (+10.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
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%)
Apr 01, 2024 2.160 2.160 1.960 2.075 5,659 -0.06(-3.04%)
Mar 28, 2024 2.200 2.240 2.019 2.140 19,005 +0.00(+0.00%)
Mar 27, 2024 1.960 2.250 1.960 2.140 29,613 +0.08(+3.88%)
Mar 26, 2024 1.800 2.220 1.800 2.060 26,125 +0.23(+12.57%)
Mar 25, 2024 1.810 1.890 1.640 1.830 18,063 +0.00(+0.00%)
Mar 22, 2024 1.670 1.850 1.660 1.830 17,514 +0.16(+9.58%)
Mar 21, 2024 1.730 1.857 1.645 1.670 54,041 -0.07(-4.02%)
Mar 20, 2024 1.750 1.805 1.740 1.740 5,568 -0.01(-0.57%)
Mar 19, 2024 1.490 1.800 1.460 1.750 13,467 +0.21(+13.64%)
Mar 18, 2024 1.480 1.600 1.480 1.540 10,084 -0.02(-1.28%)
Mar 15, 2024 1.590 1.600 1.450 1.560 3,566 -0.03(-1.89%)
Mar 14, 2024 1.540 1.633 1.440 1.590 14,331 +0.12(+8.16%)
Mar 13, 2024 1.540 1.770 1.460 1.470 5,302 -0.03(-2.00%)
Mar 12, 2024 1.680 1.870 1.418 1.500 47,351 -0.16(-9.64%)
Mar 11, 2024 1.720 1.720 1.590 1.660 6,273 -0.01(-0.60%)
Mar 08, 2024 1.416 1.800 1.416 1.670 105,260 +0.21(+14.38%)
Mar 07, 2024 1.182 1.940 1.182 1.460 34,754 +0.18(+14.06%)
Mar 06, 2024 1.220 1.300 1.170 1.280 26,914 -0.01(-0.78%)
Mar 05, 2024 1.470 1.510 1.260 1.290 38,655 -0.18(-12.24%)
Mar 04, 2024 1.670 1.670 1.230 1.470 36,955 -0.22(-13.02%)
Mar 01, 2024 1.660 1.750 1.550 1.690 23,324 +0.00(+0.00%)
Feb 29, 2024 1.700 1.790 1.680 1.690 3,688 -0.01(-0.59%)
Feb 28, 2024 1.750 1.800 1.550 1.700 33,849 -0.10(-5.56%)
Feb 27, 2024 1.770 1.800 1.640 1.800 46,642 -0.02(-0.86%)
Feb 26, 2024 1.850 1.890 1.770 1.816 21,434 -0.02(-1.33%)
Feb 23, 2024 1.879 1.879 1.750 1.840 4,670 -0.05(-2.65%)
Feb 22, 2024 1.890 1.890 1.750 1.890 5,356 +0.01(+0.53%)
Feb 21, 2024 1.800 1.890 1.780 1.880 5,997 -0.01(-0.53%)
Feb 20, 2024 1.900 1.940 1.850 1.890 27,132 -0.01(-0.53%)
Feb 16, 2024 1.880 1.900 1.780 1.900 10,237 -0.04(-2.06%)
Feb 15, 2024 1.950 1.950 1.740 1.940 20,799 -0.04(-2.02%)
Feb 14, 2024 1.770 1.990 1.770 1.980 79,916 +0.06(+3.13%)
Feb 13, 2024 1.700 1.970 1.680 1.920 93,829 -0.03(-1.54%)
Feb 12, 2024 1.980 1.980 1.694 1.950 36,239 +0.20(+11.43%)
Feb 09, 2024 1.530 2.290 1.530 1.750 197,372 +0.08(+4.79%)
Feb 08, 2024 1.490 1.700 1.400 1.670 121,058 +0.22(+15.17%)
Feb 07, 2024 1.400 1.460 1.340 1.450 22,813 +0.11(+8.21%)
Feb 06, 2024 1.270 1.380 1.270 1.340 12,015 -0.01(-0.74%)
Feb 05, 2024 1.340 1.400 1.280 1.350 6,809 -0.03(-2.01%)
Feb 02, 2024 1.350 1.410 1.350 1.378 7,254 -0.02(-1.59%)
Feb 01, 2024 1.305 1.460 1.305 1.400 8,127 +0.05(+3.70%)
Jan 31, 2024 1.320 1.350 1.271 1.350 5,165 +0.05(+3.85%)
Jan 30, 2024 1.380 1.420 1.210 1.300 8,226 -0.05(-3.70%)
Jan 29, 2024 1.350 1.390 1.240 1.350 11,964 +0.03(+2.27%)
Jan 26, 2024 1.350 1.350 1.271 1.320 3,273 +0.02(+1.54%)
Jan 25, 2024 1.300 1.390 1.070 1.300 91,308 -0.09(-6.47%)
Jan 24, 2024 1.460 1.470 1.360 1.390 7,086 -0.01(-0.71%)
Jan 23, 2024 1.400 1.480 1.210 1.400 40,318 +0.00(+0.00%)
Jan 22, 2024 1.420 1.540 1.280 1.400 31,493 -0.06(-4.11%)
Jan 19, 2024 1.380 1.490 1.360 1.460 34,801 +0.03(+2.10%)
Jan 18, 2024 1.320 1.470 1.260 1.430 64,605 +0.08(+5.93%)
Jan 17, 2024 1.350 1.370 1.230 1.350 11,700 +0.00(+0.00%)
Jan 16, 2024 1.400 1.550 1.210 1.350 148,047 +0.23(+20.54%)
Jan 12, 2024 1.100 1.170 1.050 1.120 50,380 +0.08(+7.69%)
Jan 11, 2024 1.080 1.110 1.000 1.040 10,128 +0.00(+0.00%)
Jan 10, 2024 1.186 1.186 1.000 1.040 3,433 -0.02(-1.89%)
Jan 09, 2024 1.030 1.180 1.000 1.060 20,856 +0.03(+2.91%)
Jan 08, 2024 1.010 1.030 0.9800 1.030 2,634 +0.00(+0.00%)
Jan 05, 2024 1.030 1.152 1.000 1.030 8,367 +0.01(+0.98%)
Jan 04, 2024 0.9400 1.100 0.9400 1.020 83,425 +0.07(+7.40%)
Jan 03, 2024 0.9400 0.9500 0.8500 0.9497 13,766 +0.02(+2.12%)
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.