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 )

2.730 +0.220 (+8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 2.700 2.750 2.350 2.510 104,990 -0.02(-0.79%)
Sep 25, 2024 2.480 2.820 2.480 2.530 66,949 +0.04(+1.61%)
Sep 24, 2024 2.680 2.860 2.219 2.490 113,903 -0.27(-9.78%)
Sep 23, 2024 2.730 2.990 2.490 2.760 357,887 +0.03(+1.10%)
Sep 20, 2024 2.460 3.450 2.410 2.730 4,226,344 +0.69(+33.82%)
Sep 19, 2024 2.150 2.270 2.040 2.040 146,156 -0.07(-3.32%)
Sep 18, 2024 2.200 2.310 2.040 2.110 22,602 -0.04(-1.86%)
Sep 17, 2024 2.450 2.588 2.150 2.150 39,519 -0.25(-10.42%)
Sep 16, 2024 2.000 2.600 1.680 2.400 128,379 +0.53(+28.34%)
Sep 13, 2024 1.830 1.960 1.830 1.870 30,517 +0.08(+4.47%)
Sep 12, 2024 1.710 1.920 1.650 1.790 27,683 +0.14(+8.48%)
Sep 11, 2024 1.840 1.840 1.640 1.650 13,515 -0.11(-6.25%)
Sep 10, 2024 1.770 1.820 1.710 1.760 9,276 -0.06(-3.30%)
Sep 09, 2024 1.840 1.840 1.619 1.820 12,059 +0.10(+5.81%)
Sep 06, 2024 1.610 1.879 1.512 1.720 58,402 +0.15(+9.55%)
Sep 05, 2024 1.390 1.580 1.100 1.570 14,286 +0.14(+9.79%)
Sep 04, 2024 1.390 1.480 1.340 1.430 46,056 +0.07(+5.15%)
Sep 03, 2024 1.280 1.380 1.225 1.360 16,005 +0.02(+1.49%)
Aug 30, 2024 1.370 1.390 1.340 1.340 5,777 -0.02(-1.41%)
Aug 29, 2024 1.350 1.390 1.260 1.359 5,981 -0.02(-1.51%)
Aug 28, 2024 1.400 1.400 1.330 1.380 3,760 +0.09(+6.98%)
Aug 27, 2024 1.440 1.440 1.220 1.290 26,241 -0.13(-9.15%)
Aug 26, 2024 1.449 1.449 1.385 1.420 13,715 +0.00(+0.00%)
Aug 23, 2024 1.360 1.420 1.329 1.420 23,101 +0.02(+1.43%)
Aug 22, 2024 1.370 1.400 1.310 1.400 23,063 -0.04(-2.78%)
Aug 21, 2024 1.500 1.500 1.390 1.440 4,995 -0.02(-1.36%)
Aug 20, 2024 1.560 1.590 1.300 1.460 31,172 -0.16(-9.88%)
Aug 19, 2024 1.640 1.690 1.550 1.620 12,205 -0.04(-2.16%)
Aug 16, 2024 1.710 1.710 1.576 1.656 4,440 -0.01(-0.86%)
Aug 15, 2024 1.784 1.784 1.590 1.670 9,417 +0.05(+3.09%)
Aug 14, 2024 1.820 1.820 1.550 1.620 9,230 -0.08(-4.71%)
Aug 13, 2024 1.720 1.849 1.660 1.700 10,618 -0.07(-3.95%)
Aug 12, 2024 1.800 1.917 1.720 1.770 17,466 -0.08(-4.32%)
Aug 09, 2024 1.730 1.880 1.700 1.850 6,092 +0.08(+4.52%)
Aug 08, 2024 1.670 1.770 1.595 1.770 10,038 +0.11(+6.63%)
Aug 07, 2024 1.780 1.800 1.510 1.660 15,382 -0.09(-5.14%)
Aug 06, 2024 1.660 1.900 1.660 1.750 9,415 +0.19(+12.18%)
Aug 05, 2024 1.510 1.588 1.410 1.560 52,518 -0.07(-4.29%)
Aug 02, 2024 1.700 1.754 1.625 1.630 10,817 -0.12(-6.86%)
Aug 01, 2024 1.810 1.870 1.670 1.750 39,695 -0.10(-5.66%)
Jul 31, 2024 1.990 1.990 1.720 1.855 32,946 -0.14(-6.78%)
Jul 30, 2024 2.270 2.270 1.730 1.990 58,061 -0.27(-11.95%)
Jul 29, 2024 2.300 2.307 2.020 2.260 28,674 -0.12(-5.04%)
Jul 26, 2024 2.400 2.450 2.150 2.380 46,635 -0.08(-3.25%)
Jul 25, 2024 2.555 2.555 2.430 2.460 4,765 +0.08(+3.36%)
Jul 24, 2024 2.300 2.540 2.300 2.380 34,318 -0.11(-4.42%)
Jul 23, 2024 2.540 2.580 2.330 2.490 27,740 -0.09(-3.49%)
Jul 22, 2024 2.580 2.610 2.475 2.580 37,640 +0.00(+0.08%)
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%)
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.