Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6115 -0.0257 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 0.6285 0.6299 0.5910 0.6115 797,834 -0.03(-4.03%)
Feb 13, 2025 0.6900 0.6900 0.6341 0.6372 636,781 -0.03(-4.90%)
Feb 12, 2025 0.6164 0.7254 0.6005 0.6700 1,110,178 +0.02(+3.43%)
Feb 11, 2025 0.6023 0.6799 0.5921 0.6478 996,303 -0.00(-0.31%)
Feb 10, 2025 0.5997 0.6900 0.5081 0.6498 2,069,802 +0.00(+0.05%)
Feb 07, 2025 0.7900 0.8600 0.6495 0.6495 5,990,162 -0.07(-9.80%)
Feb 06, 2025 0.7055 0.7932 0.6700 0.7201 4,530,830 -0.07(-8.85%)
Feb 05, 2025 0.6400 0.9597 0.6320 0.7900 169,982,400 +0.24(+43.82%)
Feb 04, 2025 0.5489 0.5500 0.5300 0.5493 841,789 -0.03(-5.72%)
Feb 03, 2025 0.5473 0.6000 0.5200 0.5826 1,089,508 +0.00(+0.45%)
Jan 31, 2025 0.5900 0.6700 0.5000 0.5800 2,374,210 +0.00(+0.35%)
Jan 30, 2025 0.8156 0.8200 0.5500 0.5780 3,540,898 -0.25(-29.94%)
Jan 29, 2025 0.8100 0.8740 0.7600 0.8250 3,211,989 -0.09(-9.35%)
Jan 28, 2025 1.050 1.050 0.9000 0.9101 2,880,564 -0.16(-14.94%)
Jan 27, 2025 1.090 1.110 0.9500 1.070 9,815,047 -0.05(-4.46%)
Jan 24, 2025 1.020 1.200 0.9200 1.120 8,330,576 +0.06(+5.66%)
Jan 23, 2025 1.360 1.360 1.020 1.060 24,214,694 -0.30(-22.06%)
Jan 22, 2025 1.230 1.700 1.150 1.360 138,575,760 +0.46(+51.11%)
Jan 21, 2025 1.140 1.450 0.8270 0.9000 265,997,952 +0.44(+93.76%)
Jan 17, 2025 0.4689 0.4843 0.4516 0.4645 237,993 -0.01(-1.17%)
Jan 16, 2025 0.4777 0.4900 0.4500 0.4700 493,481 -0.01(-1.16%)
Jan 15, 2025 0.5100 0.5150 0.4600 0.4755 672,323 -0.05(-10.11%)
Jan 14, 2025 0.5071 0.5540 0.4600 0.5290 1,135,879 +0.07(+15.15%)
Jan 13, 2025 0.5389 0.5389 0.4200 0.4594 989,856 -0.08(-14.77%)
Jan 10, 2025 0.5400 0.5550 0.5220 0.5390 431,565 -0.03(-5.44%)
Jan 08, 2025 0.5600 0.5773 0.5049 0.5700 1,281,196 +0.01(+1.57%)
Jan 07, 2025 0.5195 0.6354 0.5100 0.5612 2,294,774 +0.06(+11.35%)
Jan 06, 2025 0.5450 0.5569 0.4955 0.5040 1,000,594 -0.07(-11.58%)
Jan 03, 2025 0.5460 0.5845 0.5025 0.5700 806,816 +0.04(+7.57%)
Jan 02, 2025 0.5000 0.5700 0.4912 0.5299 1,303,874 +0.04(+8.03%)
Dec 31, 2024 0.4905 0 +0.03(+6.70%)
Dec 30, 2024 0.4700 0.4935 0.4372 0.4597 497,439 -0.01(-1.31%)
Dec 27, 2024 0.5000 0.5000 0.4162 0.4658 839,170 -0.05(-10.23%)
Dec 26, 2024 0.4500 0.5300 0.4510 0.5189 1,412,591 +0.07(+16.42%)
Dec 24, 2024 0.4091 0.4700 0.4019 0.4457 726,239 +0.05(+13.24%)
Dec 23, 2024 0.3800 0.4300 0.3754 0.3936 688,940 +0.03(+8.13%)
Dec 20, 2024 0.4115 0.4115 0.3350 0.3640 962,308 -0.03(-6.57%)
Dec 19, 2024 0.4134 0.4389 0.3585 0.3896 1,287,568 -0.03(-7.24%)
Dec 18, 2024 0.4600 0.5200 0.4197 0.4200 2,636,503 +0.00(+0.00%)
Dec 17, 2024 0.4277 0.4500 0.4130 0.4200 5,029,043 -0.04(-7.79%)
Dec 16, 2024 0.4800 0.4800 0.4477 0.4555 1,520,628 -0.07(-13.73%)
Dec 13, 2024 0.5500 0.5617 0.4510 0.5280 1,281,623 -0.02(-4.00%)
Dec 12, 2024 0.6600 0.6700 0.5008 0.5500 2,399,992 -0.14(-19.72%)
Dec 11, 2024 0.6500 0.7440 0.6036 0.6851 27,761,816 +0.13(+22.34%)
Dec 10, 2024 0.5451 0.5800 0.4966 0.5600 3,863,323 -0.12(-18.25%)
Dec 09, 2024 0.7122 1.020 0.6000 0.6850 147,207,648 +0.23(+48.95%)
Dec 06, 2024 0.4500 0.4780 0.4410 0.4599 260,454 +0.00(+0.00%)
Dec 05, 2024 0.4600 0.4650 0.4233 0.4599 342,759 -0.00(-0.22%)
Dec 04, 2024 0.4318 0.4700 0.4221 0.4609 820,414 +0.03(+7.19%)
Dec 03, 2024 0.4189 0.4497 0.4189 0.4300 227,465 +0.01(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.