NASDAQ, ASST End of Day and Historical Stock Data [Asset Entities Inc Cl B]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ASST:

26 Aug 2025

LAST: 5.590	CHANGE: 0.79	OPEN: 5.250	HIGH: 5.950	ASK: 0.000	VOLUME: 8.36M
LAST: 5.590	CHG(%): 16.46	PREV: 4.800	LOW: 4.920	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	5.250	5.950	4.920	5.590	8.36M
25 Aug 25	5.420	5.650	4.370	4.800	19.04M
22 Aug 25	4.030	4.500	3.946	4.420	1.42M
21 Aug 25	3.820	4.350	3.820	4.130	629.7K
20 Aug 25	3.910	4.010	3.710	4.000	623.1K
19 Aug 25	4.180	4.190	3.880	3.890	792.8K
18 Aug 25	4.300	4.410	3.980	4.180	1.45M
15 Aug 25	4.550	4.578	4.190	4.280	1.34M
14 Aug 25	4.170	5.000	4.170	4.530	3.17M
13 Aug 25	4.230	4.600	4.040	4.545	3.32M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.59
MA10:	4.44
MA20:	3.97
MA50:	4.59
MA100:	4.47
MA200:	2.53
STO9:	82.52
STO14:	86.47
RSI14:	75.49
MTM14:	2.15
ROC14:	0.63
ATR:	0.62
Week High:	5.95
Week Low:	3.71
Month High:	5.95
Month Low:	2.99
Year High:	13.42
Year Low:	0.34
Volatility:	71.34

RECENT SPLITS

Date	Ratio
02 Jul 2024	1-5