Alliance Entertainment Holding Corporation - common stock (NQ: AENT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.8500	0.9500	0.8400	0.9500	7,235	-0.05(-4.81%)
Nov 29, 2023	1.070	1.070	0.9000	0.9980	12,134	+0.01(+0.81%)
Nov 28, 2023	0.9417	1.120	0.8801	0.9900	37,263	+0.04(+3.66%)
Nov 27, 2023	1.010	1.290	0.7410	0.9550	99,921	-0.08(-7.28%)
Nov 24, 2023	1.030	1.040	1.000	1.030	2,611	+0.03(+3.00%)
Nov 22, 2023	1.070	1.070	0.9600	1.000	9,490	+0.02(+2.04%)
Nov 21, 2023	1.020	1.050	0.9100	0.9800	14,382	-0.09(-8.41%)
Nov 20, 2023	1.040	1.070	0.9316	1.070	20,406	-0.04(-3.60%)
Nov 17, 2023	1.065	1.110	1.065	1.110	1,649	+0.02(+1.83%)
Nov 16, 2023	1.120	1.120	1.020	1.090	4,219	-0.01(-0.91%)
Nov 15, 2023	1.050	1.100	1.050	1.100	4,848	+0.03(+2.80%)
Nov 14, 2023	1.080	1.200	0.9100	1.070	27,896	-0.04(-3.60%)
Nov 13, 2023	1.065	1.150	1.055	1.110	19,760	+0.01(+0.91%)
Nov 10, 2023	1.020	1.155	0.9900	1.100	14,648	+0.08(+7.84%)
Nov 09, 2023	1.030	1.060	0.9701	1.020	9,469	-0.02(-1.92%)
Nov 08, 2023	1.040	1.080	0.9700	1.040	12,964	-0.05(-4.59%)
Nov 07, 2023	1.115	1.135	1.010	1.090	137,758	-0.02(-1.80%)
Nov 06, 2023	1.130	1.170	1.050	1.110	5,668	-0.06(-5.13%)
Nov 03, 2023	1.260	1.290	1.150	1.170	4,104	-0.02(-1.68%)
Nov 02, 2023	1.210	1.260	1.190	1.190	2,179	+0.04(+3.48%)
Nov 01, 2023	1.280	1.280	1.020	1.150	4,495	-0.09(-7.26%)
Oct 31, 2023	1.150	1.250	1.150	1.240	3,689	-0.01(-0.80%)
Oct 30, 2023	1.210	1.250	1.150	1.250	2,794	+0.00(+0.00%)
Oct 27, 2023	1.240	1.260	1.109	1.250	8,853	-0.02(-1.57%)
Oct 26, 2023	1.350	1.350	1.180	1.270	3,417	-0.03(-2.31%)
Oct 25, 2023	1.180	1.300	1.140	1.300	3,797	-0.02(-1.52%)
Oct 24, 2023	1.173	1.340	1.173	1.320	5,105	+0.09(+7.32%)
Oct 23, 2023	1.189	1.233	1.170	1.230	5,933	-0.02(-1.60%)
Oct 20, 2023	1.220	1.250	1.140	1.250	9,854	-0.02(-1.57%)
Oct 19, 2023	1.150	1.290	1.020	1.270	7,665	-0.05(-3.79%)
Oct 18, 2023	1.170	1.340	1.110	1.320	17,010	+0.00(+0.00%)
Oct 17, 2023	1.220	1.320	1.195	1.320	2,410	+0.08(+6.45%)
Oct 16, 2023	1.200	1.302	1.120	1.240	6,097	+0.07(+5.98%)
Oct 13, 2023	1.170	1.340	1.110	1.170	6,994	-0.00(-0.20%)
Oct 12, 2023	1.220	1.220	1.100	1.172	2,552	-0.14(-10.50%)
Oct 11, 2023	1.350	1.350	1.100	1.310	7,410	-0.03(-2.24%)
Oct 10, 2023	1.340	1.350	1.250	1.340	4,176	+0.04(+3.08%)
Oct 09, 2023	1.360	1.360	1.200	1.300	31,480	-0.06(-4.41%)
Oct 06, 2023	1.210	1.360	1.200	1.360	11,869	+0.07(+5.43%)
Oct 05, 2023	1.200	1.290	1.105	1.290	8,290	+0.06(+4.88%)
Oct 04, 2023	1.240	1.250	1.100	1.230	7,756	+0.04(+3.36%)
Oct 03, 2023	1.100	1.214	0.9700	1.190	10,564	-0.04(-3.25%)
Oct 02, 2023	1.190	1.376	1.150	1.230	9,231	+0.12(+10.81%)
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%)

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.