Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.080 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 0.9746 0.9746 0.8084 0.9300 3,033 +0.00(+0.19%)
Dec 29, 2023 0.9481 0.9799 0.8000 0.9282 11,980 +0.07(+7.93%)
Dec 28, 2023 0.8965 0.8965 0.8000 0.8600 33,498 -0.04(-4.44%)
Dec 27, 2023 0.9000 0.9594 0.8308 0.9000 4,715 +0.00(+0.11%)
Dec 26, 2023 0.8200 0.9000 0.8000 0.8990 21,925 +0.01(+1.01%)
Dec 22, 2023 0.8200 0.9000 0.7600 0.8900 12,309 -0.01(-1.10%)
Dec 21, 2023 0.7900 0.9000 0.7600 0.8999 51,378 +0.08(+9.88%)
Dec 20, 2023 0.7700 0.8300 0.7063 0.8190 20,127 -0.01(-1.33%)
Dec 19, 2023 0.8000 0.8340 0.7000 0.8300 45,018 +0.05(+7.07%)
Dec 18, 2023 0.7200 0.7752 0.6505 0.7752 67,409 +0.03(+4.15%)
Dec 15, 2023 0.8900 0.8900 0.7000 0.7443 68,828 -0.13(-14.74%)
Dec 14, 2023 0.8300 0.8850 0.7100 0.8730 31,866 +0.05(+5.96%)
Dec 13, 2023 0.8240 0.8240 0.7870 0.8239 1,656 +0.02(+2.86%)
Dec 12, 2023 0.7736 0.8100 0.7100 0.8010 30,886 -0.01(-1.11%)
Dec 11, 2023 0.9450 0.9450 0.7500 0.8100 38,618 -0.14(-14.74%)
Dec 08, 2023 0.8962 0.9899 0.7808 0.9500 32,449 +0.00(+0.00%)
Dec 07, 2023 0.9100 0.9507 0.8963 0.9500 6,973 -0.04(-3.96%)
Dec 06, 2023 0.9900 0.9900 0.9186 0.9892 11,043 -0.01(-1.07%)
Dec 05, 2023 0.9800 1.010 0.9337 0.9999 3,042 -0.01(-1.00%)
Dec 04, 2023 0.9600 1.010 0.8927 1.010 8,556 +0.02(+2.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.