Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.800 +0.480 (+14.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 1.200 1.200 1.110 1.110 3,181 -0.11(-9.02%)
Sep 28, 2023 1.140 1.220 1.118 1.220 4,601 +0.02(+1.67%)
Sep 27, 2023 1.120 1.200 1.030 1.200 7,492 +0.12(+11.11%)
Sep 26, 2023 1.010 1.100 1.010 1.080 4,039 -0.02(-1.82%)
Sep 25, 2023 1.150 1.100 0.9701 1.100 4,934 -0.05(-4.35%)
Sep 22, 2023 1.140 1.160 1.030 1.150 5,229 +0.01(+0.88%)
Sep 21, 2023 1.110 1.140 0.9300 1.140 94,500 +0.08(+7.55%)
Sep 20, 2023 1.370 1.440 1.060 1.060 12,993 -0.35(-24.82%)
Sep 19, 2023 1.430 1.550 1.060 1.410 42,975 -0.12(-7.84%)
Sep 18, 2023 1.510 1.640 1.480 1.530 16,927 -0.15(-8.93%)
Sep 15, 2023 1.450 1.683 1.310 1.680 47,926 -0.02(-1.18%)
Sep 14, 2023 1.730 1.760 1.340 1.700 20,293 -0.09(-5.03%)
Sep 13, 2023 1.720 1.790 1.620 1.790 6,529 -0.01(-0.56%)
Sep 12, 2023 1.735 1.800 1.735 1.800 2,844 -0.06(-3.23%)
Sep 11, 2023 1.870 1.740 1.860 6,279 -0.12(-6.06%)
Sep 06, 2023 1.980 0 -0.03(-1.49%)
Sep 05, 2023 1.990 2.010 1.810 2.010 8,809 +0.02(+1.01%)
Sep 01, 2023 1.910 2.030 1.850 1.990 19,940 -0.03(-1.49%)
Aug 31, 2023 1.975 2.030 1.850 2.020 12,058 +0.01(+0.50%)
Aug 30, 2023 2.000 2.020 1.920 2.010 15,347 +0.01(+0.50%)
Aug 29, 2023 2.010 2.100 1.920 2.000 7,600 -0.04(-1.96%)
Aug 28, 2023 2.200 2.200 1.920 2.040 10,746 -0.16(-7.27%)
Aug 25, 2023 1.980 2.200 1.935 2.200 7,707 +0.25(+12.82%)
Aug 24, 2023 2.000 2.000 1.850 1.950 9,105 -0.03(-1.52%)
Aug 23, 2023 1.860 2.020 1.860 1.980 5,380 -0.06(-2.94%)
Aug 22, 2023 2.060 2.060 1.940 2.040 8,531 +0.05(+2.51%)
Aug 21, 2023 1.990 2.060 1.980 1.990 2,853 -0.05(-2.45%)
Aug 18, 2023 2.080 2.080 1.930 2.040 3,011 +0.03(+1.49%)
Aug 17, 2023 2.180 2.180 2.010 2.010 1,241 -0.05(-2.43%)
Aug 16, 2023 2.090 2.090 1.940 2.060 7,558 +0.03(+1.48%)
Aug 15, 2023 1.990 2.130 1.710 2.030 10,621 -0.05(-2.40%)
Aug 14, 2023 2.030 2.178 2.020 2.080 4,091 +0.00(+0.00%)
Aug 11, 2023 2.200 2.200 2.020 2.080 2,706 -0.02(-0.95%)
Aug 10, 2023 2.140 2.140 2.010 2.100 2,878 +0.02(+0.96%)
Aug 09, 2023 2.140 2.140 1.885 2.080 5,417 +0.03(+1.46%)
Aug 08, 2023 1.950 2.050 1.880 2.050 9,685 +0.00(+0.00%)
Aug 07, 2023 1.960 2.090 1.960 2.050 4,250 +0.00(+0.00%)
Aug 04, 2023 2.040 2.090 1.970 2.050 13,844 +0.05(+2.51%)
Aug 03, 2023 2.020 2.070 1.880 2.000 26,851 -0.04(-1.97%)
Aug 02, 2023 1.970 2.050 1.900 2.040 14,442 +0.05(+2.51%)
Aug 01, 2023 1.970 2.000 1.832 1.990 8,791 +0.13(+6.99%)
Jul 31, 2023 1.860 1.860 1.800 1.860 22,830 +0.00(+0.00%)
Jul 28, 2023 1.887 1.974 1.819 1.860 14,313 -0.04(-2.11%)
Jul 27, 2023 1.998 1.998 1.830 1.900 23,539 -0.13(-6.40%)
Jul 26, 2023 2.140 2.140 1.960 2.030 9,710 +0.00(+0.00%)
Jul 25, 2023 2.070 2.070 2.000 2.030 12,131 -0.04(-1.93%)
Jul 24, 2023 2.070 2.250 2.040 2.070 20,454 -0.10(-4.39%)
Jul 21, 2023 2.240 2.240 2.040 2.165 20,699 -0.11(-5.04%)
Jul 20, 2023 2.250 2.280 2.090 2.280 26,365 +0.02(+0.88%)
Jul 19, 2023 2.260 2.300 2.210 2.260 22,649 -0.01(-0.22%)
Jul 18, 2023 2.330 2.390 2.190 2.265 42,341 -0.15(-6.02%)
Jul 17, 2023 2.550 2.710 2.280 2.410 67,385 -0.27(-10.07%)
Jul 14, 2023 2.200 3.090 2.151 2.680 403,371 +0.43(+19.11%)
Jul 13, 2023 2.250 2.340 1.770 2.250 30,671 -0.05(-2.17%)
Jul 12, 2023 2.370 2.370 2.230 2.300 14,174 -0.05(-2.13%)
Jul 11, 2023 2.320 2.400 2.240 2.350 13,077 -0.06(-2.49%)
Jul 10, 2023 2.400 2.420 2.300 2.410 22,646 +0.09(+3.88%)
Jul 07, 2023 2.340 2.400 2.180 2.320 51,841 -0.09(-3.73%)
Jul 06, 2023 2.490 2.490 2.230 2.410 52,169 -0.03(-1.23%)
Jul 05, 2023 2.430 2.550 2.410 2.440 73,288 -0.32(-11.59%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.