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, 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%)
Feb 01, 2022 300.00 311.00 290.00 304.00 6,688 +0.00(+0.00%)
Jan 31, 2022 265.00 305.00 304.00 9,411 +33.00(+12.18%)
Jan 28, 2022 256.00 290.00 241.00 271.00 9,756 +19.00(+7.54%)
Jan 27, 2022 275.00 290.00 245.00 252.00 8,323 -16.00(-5.97%)
Jan 26, 2022 284.25 302.00 257.00 268.00 10,536 -15.00(-5.30%)
Jan 25, 2022 283.00 300.00 251.00 283.00 40,709 +10.00(+3.66%)
Jan 24, 2022 260.00 277.00 229.00 273.00 13,278 +17.00(+6.64%)
Jan 21, 2022 273.00 281.00 255.00 256.00 6,252 -26.00(-9.22%)
Jan 20, 2022 291.00 309.00 280.00 282.00 4,581 -2.00(-0.70%)
Jan 19, 2022 322.00 323.00 280.00 284.00 6,232 -33.00(-10.41%)
Jan 18, 2022 317.00 324.00 310.00 317.00 2,468 -7.00(-2.16%)
Jan 14, 2022 324.00 0 +6.00(+1.89%)
Jan 13, 2022 344.00 346.00 310.50 318.00 8,327 -28.00(-8.09%)
Jan 12, 2022 363.00 372.00 340.00 346.00 2,537 -11.00(-3.08%)
Jan 11, 2022 344.00 362.00 341.00 357.00 2,702 +9.00(+2.59%)
Jan 10, 2022 356.00 360.00 337.00 348.00 3,848 -13.00(-3.60%)
Jan 07, 2022 357.00 378.00 350.00 361.00 2,014 -1.00(-0.28%)
Jan 06, 2022 367.00 379.00 354.50 362.00 4,706 -4.00(-1.09%)
Jan 05, 2022 400.00 402.35 353.00 366.00 5,606 -41.00(-10.07%)
Jan 04, 2022 415.00 420.00 377.00 407.00 3,591 -5.00(-1.21%)
Jan 03, 2022 355.00 425.62 355.00 412.00 8,518 +61.00(+17.38%)
Dec 31, 2021 367.00 376.00 350.00 351.00 4,712 -22.00(-5.90%)
Dec 30, 2021 361.00 375.00 347.00 373.00 6,444 +15.00(+4.19%)
Dec 29, 2021 384.00 392.00 357.00 358.00 6,266 -30.00(-7.73%)
Dec 28, 2021 406.00 408.00 383.00 388.00 4,679 -19.00(-4.67%)
Dec 27, 2021 425.00 425.00 400.00 407.00 3,375 -22.00(-5.13%)
Dec 23, 2021 423.00 432.95 410.00 429.00 2,918 +5.00(+1.18%)
Dec 22, 2021 424.00 449.00 408.00 424.00 3,089 -4.00(-0.93%)
Dec 21, 2021 412.00 430.00 402.00 428.00 3,473 +22.00(+5.42%)
Dec 20, 2021 393.00 407.00 385.00 406.00 4,391 -2.00(-0.49%)
Dec 17, 2021 400.00 425.00 389.00 408.00 4,231 +2.00(+0.49%)
Dec 16, 2021 436.00 447.00 397.00 406.00 6,290 -26.00(-6.02%)
Dec 15, 2021 426.00 442.00 393.00 432.00 5,423 +2.00(+0.47%)
Dec 14, 2021 446.00 460.00 418.00 430.00 4,132 -30.00(-6.52%)
Dec 13, 2021 466.00 474.00 450.00 460.00 2,791 -10.00(-2.13%)
Dec 10, 2021 496.00 509.00 462.00 470.00 2,831 -23.00(-4.67%)
Dec 09, 2021 521.00 524.00 488.00 493.00 2,659 -25.00(-4.83%)
Dec 08, 2021 475.00 525.00 465.00 518.00 3,439 +42.00(+8.82%)
Dec 07, 2021 461.00 488.00 456.00 476.00 3,502 +26.00(+5.78%)
Dec 06, 2021 425.00 458.00 402.03 450.00 3,876 +25.00(+5.88%)
Dec 03, 2021 452.00 460.99 414.00 425.00 5,150 -25.00(-5.56%)
Dec 02, 2021 465.00 477.66 439.00 450.00 6,238 -15.00(-3.23%)
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.