Skip to main content

Asset Entities Inc. - Class B Common Stock (NQ: ASST )

0.3856 -0.0144 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4035 0.4190 0.3855 0.3856 124,096 -0.01(-3.60%)
Jun 18, 2024 0.4076 0.4099 0.3800 0.4000 93,703 -0.03(-6.52%)
Jun 17, 2024 0.4355 0.4480 0.3801 0.4279 98,862 -0.02(-4.70%)
Jun 14, 2024 0.3910 0.4653 0.3900 0.4490 194,894 +0.05(+13.56%)
Jun 13, 2024 0.4200 0.4400 0.3908 0.3954 321,008 -0.04(-9.58%)
Jun 12, 2024 0.4674 0.4950 0.4299 0.4373 65,403 -0.02(-4.93%)
Jun 11, 2024 0.4700 0.4750 0.4261 0.4600 144,041 -0.02(-4.37%)
Jun 10, 2024 0.5150 0.5399 0.4700 0.4810 105,536 -0.02(-4.07%)
Jun 07, 2024 0.4586 0.5660 0.4586 0.5014 837,786 +0.01(+2.12%)
Jun 06, 2024 0.4761 0.5300 0.4132 0.4910 1,132,921 -0.06(-10.25%)
Jun 05, 2024 0.4000 0.6210 0.3800 0.5471 4,609,552 +0.11(+25.45%)
Jun 04, 2024 0.4460 0.4600 0.3900 0.4361 205,093 -0.03(-7.19%)
Jun 03, 2024 0.4454 0.4789 0.3725 0.4699 457,740 -0.05(-9.79%)
May 31, 2024 0.5998 0.6200 0.5010 0.5209 2,515,074 +0.02(+4.77%)
May 30, 2024 0.5600 0.5800 0.4720 0.4972 473,843 -0.04(-7.17%)
May 29, 2024 0.4590 0.5500 0.4200 0.5356 1,086,048 +0.08(+18.50%)
May 28, 2024 0.4440 0.4800 0.4365 0.4520 122,841 +0.00(+0.47%)
May 24, 2024 0.4300 0.4499 0.4010 0.4499 147,887 +0.02(+5.24%)
May 23, 2024 0.4438 0.4438 0.3876 0.4275 167,579 -0.02(-5.00%)
May 22, 2024 0.3550 0.4600 0.3550 0.4500 537,178 +0.08(+22.12%)
May 21, 2024 0.3840 0.3840 0.3523 0.3685 60,401 -0.00(-0.38%)
May 20, 2024 0.3870 0.3870 0.3608 0.3699 56,292 +0.01(+1.76%)
May 17, 2024 0.3700 0.3885 0.3622 0.3635 50,794 -0.01(-2.10%)
May 16, 2024 0.3600 0.3885 0.3600 0.3713 24,136 -0.01(-2.26%)
May 15, 2024 0.3796 0.3817 0.3701 0.3799 32,288 +0.01(+2.68%)
May 14, 2024 0.3802 0.3991 0.3612 0.3700 49,739 -0.01(-2.61%)
May 13, 2024 0.3700 0.3900 0.3650 0.3799 82,722 +0.01(+2.65%)
May 10, 2024 0.3880 0.3880 0.3700 0.3701 49,902 -0.01(-2.58%)
May 09, 2024 0.3711 0.3977 0.3700 0.3799 39,606 -0.00(-0.03%)
May 08, 2024 0.3760 0.3898 0.3700 0.3800 17,753 +0.00(+0.00%)
May 07, 2024 0.3890 0.3890 0.3750 0.3800 22,293 +0.01(+2.01%)
May 06, 2024 0.3950 0.3989 0.3687 0.3725 78,942 -0.02(-4.90%)
May 03, 2024 0.3800 0.4010 0.3696 0.3917 67,195 +0.02(+5.84%)
May 02, 2024 0.3909 0.3909 0.3603 0.3701 72,335 -0.00(-1.28%)
May 01, 2024 0.3848 0.3848 0.3600 0.3749 46,519 +0.01(+4.14%)
Apr 30, 2024 0.3790 0.3950 0.3600 0.3600 23,286 -0.01(-3.54%)
Apr 29, 2024 0.3900 0.3900 0.3564 0.3732 85,744 -0.01(-2.05%)
Apr 26, 2024 0.3900 0.3901 0.3706 0.3810 71,097 -0.01(-2.31%)
Apr 25, 2024 0.3960 0.3992 0.3800 0.3900 71,630 -0.00(-0.26%)
Apr 24, 2024 0.3893 0.4000 0.3810 0.3910 37,246 -0.01(-1.66%)
Apr 23, 2024 0.4095 0.4110 0.3703 0.3976 141,943 -0.01(-2.24%)
Apr 22, 2024 0.4100 0.4349 0.3961 0.4067 111,087 +0.00(+1.17%)
Apr 19, 2024 0.3998 0.4300 0.3903 0.4020 99,910 -0.00(-0.12%)
Apr 18, 2024 0.4190 0.4200 0.3900 0.4025 49,395 +0.00(+0.20%)
Apr 17, 2024 0.4000 0.4166 0.4000 0.4017 51,851 -0.01(-3.20%)
Apr 16, 2024 0.4000 0.4330 0.3905 0.4150 102,916 -0.00(-0.95%)
Apr 15, 2024 0.4163 0.4200 0.4040 0.4190 60,715 +0.02(+4.18%)
Apr 12, 2024 0.4390 0.4390 0.4000 0.4022 119,049 -0.01(-3.11%)
Apr 11, 2024 0.4336 0.4390 0.4127 0.4151 86,448 -0.01(-2.17%)
Apr 10, 2024 0.4243 0.4243 0.4140 0.4243 122,145 +0.01(+2.94%)
Apr 09, 2024 0.4000 0.4395 0.4000 0.4122 166,326 +0.02(+5.64%)
Apr 08, 2024 0.4300 0.4530 0.3900 0.3902 335,026 -0.02(-5.52%)
Apr 05, 2024 0.4258 0.4650 0.3751 0.4130 299,882 -0.02(-4.40%)
Apr 04, 2024 0.4863 0.5320 0.4000 0.4320 514,183 -0.07(-13.25%)
Apr 03, 2024 0.6201 0.6800 0.4863 0.4980 323,886 -0.13(-21.20%)
Apr 02, 2024 0.6600 0.6800 0.6000 0.6320 228,051 -0.05(-7.20%)
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.