Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.44 15.20 10.01 11.28 1,108,534 +0.53(+4.93%)
Jan 30, 2023 11.76 11.76 10.30 10.75 84,215 -0.45(-4.02%)
Jan 27, 2023 12.24 12.24 10.00 11.20 230,036 -0.97(-7.97%)
Jan 26, 2023 13.47 14.59 12.03 12.17 356,762 -2.54(-17.27%)
Jan 25, 2023 19.75 23.80 14.25 14.71 2,470,741 -1.09(-6.90%)
Jan 24, 2023 9.000 17.00 8.120 15.80 3,083,058 +7.40(+88.10%)
Jan 23, 2023 8.500 8.500 7.800 8.400 110,408 +0.30(+3.70%)
Jan 20, 2023 7.200 9.180 6.680 8.100 366,889 +0.90(+12.50%)
Jan 19, 2023 7.000 7.300 6.670 7.200 106,516 -0.10(-1.37%)
Jan 18, 2023 7.500 7.750 7.050 7.300 67,800 +0.20(+2.82%)
Jan 17, 2023 7.360 7.500 7.100 7.100 88,595 -0.93(-11.58%)
Jan 13, 2023 7.720 8.500 7.720 8.030 91,545 +0.04(+0.50%)
Jan 12, 2023 8.660 8.660 7.800 7.990 113,619 -0.61(-7.09%)
Jan 11, 2023 8.950 9.300 8.250 8.600 138,788 +0.44(+5.39%)
Jan 10, 2023 7.800 8.240 7.300 8.160 154,024 +0.56(+7.37%)
Jan 09, 2023 7.290 7.620 7.290 7.600 22,918 +0.33(+4.54%)
Jan 06, 2023 7.490 7.740 7.000 7.270 53,275 -0.37(-4.84%)
Jan 05, 2023 7.750 7.750 7.400 7.640 34,907 -0.11(-1.42%)
Jan 04, 2023 7.770 7.910 7.330 7.750 40,942 +0.39(+5.30%)
Jan 03, 2023 7.800 8.100 7.180 7.360 67,363 -0.30(-3.92%)
Dec 30, 2022 7.960 8.780 7.420 7.660 98,511 -0.66(-7.93%)
Dec 29, 2022 8.580 8.650 7.800 8.320 285,685 +0.42(+5.32%)
Dec 28, 2022 8.840 8.840 7.480 7.900 69,431 -0.94(-10.63%)
Dec 27, 2022 10.75 11.00 8.000 8.840 137,664 -0.64(-6.75%)
Dec 23, 2022 8.900 9.570 8.700 9.480 18,773 +0.69(+7.85%)
Dec 22, 2022 8.440 9.140 8.140 8.790 17,071 -0.11(-1.24%)
Dec 21, 2022 8.750 9.310 8.700 8.900 25,966 -0.47(-5.02%)
Dec 20, 2022 9.000 9.500 8.750 9.370 13,400 +0.74(+8.57%)
Dec 19, 2022 10.50 10.50 8.630 8.630 32,530 -1.29(-13.00%)
Dec 16, 2022 10.37 10.71 9.920 9.920 23,974 -0.28(-2.75%)
Dec 15, 2022 10.00 10.89 10.08 10.20 27,560 +0.17(+1.69%)
Dec 14, 2022 10.72 11.48 10.00 10.03 62,267 -0.97(-8.82%)
Dec 13, 2022 11.20 11.90 10.50 11.00 13,919 +0.00(+0.00%)
Dec 12, 2022 11.91 11.91 10.53 11.00 10,471 -0.28(-2.48%)
Dec 09, 2022 11.00 11.79 11.00 11.28 12,433 +0.40(+3.68%)
Dec 08, 2022 11.00 11.60 10.50 10.88 11,782 -0.03(-0.27%)
Dec 07, 2022 12.57 12.62 10.49 10.91 25,125 -1.59(-12.72%)
Dec 06, 2022 11.31 12.90 11.31 12.50 38,484 +0.80(+6.84%)
Dec 05, 2022 12.00 12.00 11.11 11.70 14,016 +0.30(+2.63%)
Dec 02, 2022 11.66 11.67 11.15 11.40 17,018 -0.35(-2.98%)
Dec 01, 2022 12.00 11.88 11.33 11.75 15,774 -0.12(-1.01%)
Nov 30, 2022 12.70 12.75 10.55 11.87 58,682 -0.06(-0.50%)
Nov 29, 2022 11.09 12.82 11.00 11.93 69,062 +0.97(+8.85%)
Nov 28, 2022 11.00 11.50 10.50 10.96 22,929 -0.53(-4.61%)
Nov 25, 2022 12.28 12.53 11.00 11.49 26,980 -0.90(-7.26%)
Nov 23, 2022 10.89 12.96 10.47 12.39 63,016 +2.29(+22.67%)
Nov 22, 2022 10.08 10.42 9.910 10.10 16,600 +0.09(+0.90%)
Nov 21, 2022 11.48 11.53 9.620 10.01 37,423 -1.21(-10.78%)
Nov 18, 2022 11.87 11.87 11.00 11.22 34,438 -0.39(-3.36%)
Nov 17, 2022 13.09 13.09 11.00 11.61 82,084 -2.39(-17.07%)
Nov 16, 2022 16.47 17.39 12.50 14.00 423,050 +1.48(+11.82%)
Nov 15, 2022 11.11 13.80 11.00 12.52 44,404 +1.82(+17.01%)
Nov 14, 2022 11.50 11.99 10.51 10.70 30,003 +0.50(+4.90%)
Nov 11, 2022 10.46 11.37 10.10 10.20 23,663 +0.50(+5.15%)
Nov 10, 2022 9.490 9.990 9.130 9.700 18,061 +0.87(+9.85%)
Nov 09, 2022 11.40 11.40 8.510 8.830 40,812 -2.45(-21.72%)
Nov 08, 2022 12.66 12.66 11.16 11.28 28,180 -1.72(-13.23%)
Nov 07, 2022 13.00 13.86 12.32 13.00 17,582 -0.10(-0.76%)
Nov 04, 2022 12.96 13.60 12.40 13.10 14,542 +0.60(+4.80%)
Nov 03, 2022 13.36 13.40 12.22 12.50 22,734 -0.26(-2.04%)
Nov 02, 2022 13.58 14.00 12.50 12.76 10,802 -1.24(-8.86%)
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.