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

Esports Entertainment Group Inc (NQ: GMBL )

1.860 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 (%)
Apr 29, 2022 58.00 61.00 53.22 54.71 8,897 -4.30(-7.29%)
Apr 28, 2022 63.00 63.50 55.15 59.01 5,148 -1.99(-3.26%)
Apr 27, 2022 56.00 65.00 54.05 61.00 11,067 +5.54(+9.99%)
Apr 26, 2022 58.00 59.64 55.00 55.46 8,159 -2.54(-4.38%)
Apr 25, 2022 60.00 60.77 57.01 58.00 9,984 -3.44(-5.60%)
Apr 22, 2022 61.00 62.60 60.00 61.44 5,043 +0.03(+0.05%)
Apr 21, 2022 66.00 66.00 60.70 61.41 5,323 -2.16(-3.40%)
Apr 20, 2022 63.81 65.41 62.10 63.57 5,955 +1.17(+1.88%)
Apr 19, 2022 64.00 66.48 62.01 62.40 6,110 +2.00(+3.31%)
Apr 18, 2022 66.00 69.99 60.00 60.40 10,470 -2.52(-4.01%)
Apr 14, 2022 73.00 73.00 62.67 62.92 16,924 -10.42(-14.21%)
Apr 13, 2022 71.50 73.85 70.00 73.34 4,659 +2.17(+3.05%)
Apr 12, 2022 75.00 75.85 70.00 71.17 11,432 -2.15(-2.93%)
Apr 11, 2022 75.00 77.49 73.00 73.32 11,793 -0.08(-0.11%)
Apr 08, 2022 79.00 79.00 73.00 73.40 6,393 -4.06(-5.24%)
Apr 07, 2022 74.00 79.00 73.79 77.46 10,027 +3.22(+4.34%)
Apr 06, 2022 77.69 82.99 72.50 74.24 12,802 -6.46(-8.00%)
Apr 05, 2022 88.00 88.21 79.02 80.70 17,861 -9.30(-10.33%)
Apr 04, 2022 74.00 92.97 72.89 90.00 44,080 +18.79(+26.39%)
Apr 01, 2022 73.70 74.43 71.00 71.21 5,998 -1.02(-1.41%)
Mar 31, 2022 78.00 78.00 71.01 72.23 6,792 -2.56(-3.42%)
Mar 30, 2022 78.00 79.90 73.25 74.79 6,909 -3.22(-4.13%)
Mar 29, 2022 75.00 81.00 73.98 78.01 13,823 +3.54(+4.75%)
Mar 28, 2022 75.45 76.08 72.00 74.47 8,782 -0.86(-1.14%)
Mar 25, 2022 77.00 77.00 73.30 75.33 8,215 -1.66(-2.16%)
Mar 24, 2022 81.93 83.00 75.30 76.99 12,497 -3.81(-4.72%)
Mar 23, 2022 81.40 82.50 80.00 80.80 6,386 +0.13(+0.16%)
Mar 22, 2022 82.00 83.00 78.00 80.67 7,644 +0.57(+0.71%)
Mar 21, 2022 85.00 85.00 79.00 80.10 8,851 -4.40(-5.21%)
Mar 18, 2022 76.02 85.00 76.02 84.50 15,051 +6.74(+8.67%)
Mar 17, 2022 77.00 79.80 74.74 77.76 8,652 +2.21(+2.93%)
Mar 16, 2022 76.00 81.71 73.27 75.55 16,860 +3.77(+5.25%)
Mar 15, 2022 67.00 72.90 65.01 71.78 8,432 +6.45(+9.87%)
Mar 14, 2022 73.00 73.00 64.00 65.33 9,243 -5.87(-8.24%)
Mar 11, 2022 77.00 77.70 70.00 71.20 6,910 -2.90(-3.91%)
Mar 10, 2022 77.00 76.76 70.10 74.10 6,570 -1.87(-2.46%)
Mar 09, 2022 70.00 82.98 68.47 75.97 27,711 +8.58(+12.73%)
Mar 08, 2022 64.16 67.92 61.03 67.39 21,050 +4.49(+7.14%)
Mar 07, 2022 76.00 76.84 60.00 62.90 49,486 -14.10(-18.31%)
Mar 04, 2022 78.00 78.99 74.00 77.00 14,095 -2.59(-3.25%)
Mar 03, 2022 86.55 87.00 75.00 79.59 18,864 -5.73(-6.72%)
Mar 02, 2022 85.00 85.97 79.49 85.32 14,776 +1.08(+1.28%)
Mar 01, 2022 86.01 91.00 77.11 84.24 42,361 -1.76(-2.05%)
Feb 28, 2022 71.00 89.10 70.00 86.00 168,082 -30.00(-25.86%)
Feb 25, 2022 123.00 138.00 115.00 116.00 23,993 -8.00(-6.45%)
Feb 24, 2022 107.00 127.00 95.00 124.00 28,962 +0.00(+0.00%)
Feb 23, 2022 228.00 228.00 114.00 124.00 90,754 -173.00(-58.25%)
Feb 22, 2022 310.00 332.94 292.00 297.00 5,791 -28.00(-8.62%)
Feb 18, 2022 325.00 0 -1.00(-0.31%)
Feb 17, 2022 331.00 340.00 321.00 326.00 1,787 -15.00(-4.40%)
Feb 16, 2022 341.00 358.00 335.00 341.00 2,360 -5.00(-1.45%)
Feb 15, 2022 321.00 348.10 321.00 346.00 3,825 +33.00(+10.54%)
Feb 14, 2022 319.00 343.00 308.00 313.00 2,526 -6.00(-1.88%)
Feb 11, 2022 343.00 349.00 308.00 319.00 6,851 -21.00(-6.18%)
Feb 10, 2022 315.00 370.00 315.00 340.00 8,215 +12.00(+3.66%)
Feb 09, 2022 317.00 355.00 316.00 328.00 7,679 +12.00(+3.80%)
Feb 08, 2022 292.00 316.00 292.00 316.00 4,664 +23.00(+7.85%)
Feb 07, 2022 295.00 315.00 285.00 293.00 5,176 -1.00(-0.34%)
Feb 04, 2022 281.00 294.00 274.00 294.00 3,156 +16.00(+5.76%)
Feb 03, 2022 280.00 273.00 278.00 2,804 -11.00(-3.81%)
Feb 02, 2022 314.00 316.00 280.00 289.00 5,906 -15.00(-4.93%)
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.