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 (%)
Feb 28, 2023 3.080 3.250 3.060 3.120 373,941 -0.01(-0.32%)
Feb 27, 2023 3.430 3.430 3.045 3.130 824,218 -0.29(-8.48%)
Feb 24, 2023 3.500 3.630 3.350 3.420 338,573 -0.26(-7.07%)
Feb 23, 2023 3.910 3.990 3.500 3.680 759,475 -0.40(-9.80%)
Feb 22, 2023 4.800 5.090 3.770 4.080 1,466,372 -1.84(-31.08%)
Feb 21, 2023 7.410 7.520 5.500 5.920 1,103,131 -1.60(-21.28%)
Feb 17, 2023 10.13 10.19 7.320 7.520 1,793,646 -0.56(-6.93%)
Feb 16, 2023 7.120 8.750 7.080 8.080 653,597 +0.97(+13.64%)
Feb 15, 2023 7.600 7.750 7.000 7.110 451,670 -0.88(-11.01%)
Feb 14, 2023 7.810 8.000 7.300 7.990 289,974 -0.07(-0.87%)
Feb 13, 2023 9.000 8.880 7.660 8.060 526,555 -0.89(-9.94%)
Feb 10, 2023 9.280 9.450 8.100 8.950 759,587 -0.64(-6.67%)
Feb 09, 2023 10.70 11.80 9.010 9.590 1,972,101 +0.37(+4.01%)
Feb 08, 2023 9.570 9.950 9.000 9.220 333,177 +0.22(+2.44%)
Feb 07, 2023 10.20 10.20 8.590 9.000 450,980 -1.39(-13.38%)
Feb 06, 2023 11.37 11.44 10.28 10.39 467,508 -0.85(-7.56%)
Feb 03, 2023 10.32 11.88 10.30 11.24 668,225 +0.28(+2.55%)
Feb 02, 2023 12.20 12.85 10.11 10.96 1,043,467 -1.24(-10.16%)
Feb 01, 2023 14.03 14.48 11.00 12.20 2,342,919 +0.92(+8.16%)
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%)
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.