Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esports Entertainment Group Inc (NQ: GMBL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 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 (%)
Sep 29, 2023 36.08 42.80 35.96 42.56 94,144 +9.08(+27.12%)
Sep 28, 2023 32.84 34.56 32.16 33.48 15,013 -2.12(-5.96%)
Sep 27, 2023 36.84 38.80 34.04 35.60 17,615 -2.00(-5.32%)
Sep 26, 2023 35.52 39.40 34.08 37.60 19,764 +0.60(+1.62%)
Sep 25, 2023 38.00 37.40 35.16 37.00 19,580 -0.44(-1.18%)
Sep 22, 2023 44.00 44.00 36.52 37.44 31,628 -4.84(-11.45%)
Sep 21, 2023 41.92 43.84 40.88 42.28 22,599 -0.92(-2.13%)
Sep 20, 2023 44.64 48.76 42.56 43.20 31,429 -1.40(-3.14%)
Sep 19, 2023 44.68 46.40 40.80 44.60 19,294 -0.20(-0.45%)
Sep 18, 2023 45.00 46.20 43.12 44.80 21,311 -3.20(-6.67%)
Sep 15, 2023 47.88 49.44 44.40 48.00 23,132 -1.00(-2.04%)
Sep 14, 2023 59.00 64.72 46.40 49.00 88,500 -2.56(-4.97%)
Sep 13, 2023 48.00 53.08 45.36 51.56 21,558 +5.56(+12.09%)
Sep 12, 2023 44.60 49.32 44.60 46.00 6,496 -2.32(-4.80%)
Sep 11, 2023 46.28 48.80 45.04 48.32 6,824 +2.84(+6.24%)
Sep 08, 2023 46.00 48.60 44.00 45.48 6,766 -0.12(-0.26%)
Sep 07, 2023 50.48 50.48 40.44 45.60 9,506 -4.00(-8.06%)
Sep 06, 2023 53.00 53.92 48.68 49.60 6,853 -6.20(-11.11%)
Sep 05, 2023 49.20 57.68 47.40 55.80 20,352 +6.84(+13.97%)
Sep 01, 2023 50.40 51.96 48.40 48.96 9,266 -2.64(-5.12%)
Aug 31, 2023 54.28 54.56 50.68 51.60 9,414 -2.40(-4.44%)
Aug 30, 2023 48.20 57.00 48.12 54.00 54,315 +2.60(+5.06%)
Aug 29, 2023 49.12 59.20 46.80 51.40 47,821 +1.40(+2.80%)
Aug 28, 2023 49.08 52.76 46.40 50.00 14,409 +1.20(+2.46%)
Aug 25, 2023 48.36 52.40 46.76 48.80 18,431 -1.68(-3.33%)
Aug 24, 2023 68.56 69.60 48.80 50.48 95,538 -4.72(-8.55%)
Aug 23, 2023 52.00 59.88 50.40 55.20 12,476 -5.32(-8.79%)
Aug 22, 2023 77.56 80.00 42.20 60.52 36,253 -16.60(-21.52%)
Aug 21, 2023 80.00 84.40 74.00 77.12 13,288 +1.52(+2.01%)
Aug 18, 2023 78.04 85.44 72.40 75.60 26,321 -10.40(-12.09%)
Aug 17, 2023 101.20 127.20 76.60 86.00 131,243 -10.00(-10.42%)
Aug 16, 2023 88.00 123.60 84.00 96.00 146,261 +16.44(+20.66%)
Aug 15, 2023 75.60 106.64 72.60 79.56 51,298 +2.16(+2.79%)
Aug 14, 2023 72.32 78.40 70.00 77.40 10,036 +1.60(+2.11%)
Aug 11, 2023 79.96 79.96 72.04 75.80 11,423 -8.00(-9.55%)
Aug 10, 2023 85.32 88.96 78.40 83.80 15,067 -7.00(-7.71%)
Aug 09, 2023 106.52 109.40 86.76 90.80 36,249 -2.52(-2.70%)
Aug 08, 2023 87.92 101.40 82.00 93.32 16,972 -8.52(-8.37%)
Aug 07, 2023 144.00 144.00 97.76 101.84 23,441 -33.92(-24.99%)
Aug 04, 2023 165.96 174.84 132.00 135.76 39,856 -0.56(-0.41%)
Aug 03, 2023 164.00 176.00 124.40 136.32 44,654 -3.64(-2.60%)
Aug 02, 2023 172.00 173.20 132.00 139.96 15,063 -27.24(-16.29%)
Aug 01, 2023 200.00 201.56 162.00 167.20 18,874 -1.60(-0.95%)
Jul 31, 2023 188.00 187.60 160.24 168.80 6,841 -10.00(-5.59%)
Jul 28, 2023 172.00 195.24 164.00 178.80 2,046 +6.00(+3.47%)
Jul 27, 2023 184.68 184.68 167.60 172.80 1,617 -17.60(-9.24%)
Jul 26, 2023 200.40 211.20 182.00 190.40 2,430 -20.80(-9.85%)
Jul 25, 2023 227.32 227.32 204.60 211.20 444 -5.56(-2.57%)
Jul 24, 2023 247.60 248.00 216.08 216.76 641 -20.44(-8.62%)
Jul 21, 2023 250.80 250.80 228.00 237.20 595 +5.12(+2.21%)
Jul 20, 2023 264.00 263.60 227.20 232.08 683 -23.92(-9.34%)
Jul 19, 2023 280.00 286.00 256.00 256.00 819 -24.00(-8.57%)
Jul 18, 2023 325.20 325.20 280.00 280.00 827 -20.04(-6.68%)
Jul 17, 2023 376.00 376.00 300.00 300.04 984 -75.80(-20.17%)
Jul 14, 2023 436.00 436.00 364.00 375.84 801 -44.16(-10.51%)
Jul 13, 2023 436.00 439.64 420.00 420.00 275 -8.00(-1.87%)
Jul 12, 2023 460.00 460.00 424.00 428.00 228 -24.00(-5.31%)
Jul 11, 2023 440.00 468.00 440.00 452.00 247 +12.00(+2.73%)
Jul 10, 2023 444.00 456.00 424.04 440.00 234 +6.96(+1.61%)
Jul 07, 2023 420.00 460.00 416.00 433.04 255 +17.04(+4.10%)
Jul 06, 2023 460.00 460.00 412.00 416.00 399 -32.00(-7.14%)
Jul 05, 2023 480.00 489.76 448.00 448.00 296 -28.00(-5.88%)
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.