Skip to main content
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 (%)
Nov 30, 2023 9.000 9.000 7.400 7.480 186,736 -1.32(-15.00%)
Nov 29, 2023 10.12 10.12 8.560 8.800 66,908 -0.84(-8.71%)
Nov 28, 2023 10.12 10.40 9.400 9.640 37,670 -0.48(-4.74%)
Nov 27, 2023 10.56 10.68 9.840 10.12 36,803 -0.76(-6.99%)
Nov 24, 2023 10.92 11.04 10.56 10.88 21,368 +0.08(+0.74%)
Nov 22, 2023 12.40 12.40 10.08 10.80 51,640 -1.60(-12.90%)
Nov 21, 2023 12.44 12.48 11.84 12.40 22,208 +0.16(+1.31%)
Nov 20, 2023 12.56 12.68 11.76 12.24 34,200 +0.32(+2.68%)
Nov 17, 2023 11.84 13.00 11.68 11.92 69,972 -1.76(-12.87%)
Nov 16, 2023 16.28 17.60 13.64 13.68 207,481 -1.24(-8.31%)
Nov 15, 2023 16.12 16.92 14.84 14.92 21,649 -2.00(-11.82%)
Nov 14, 2023 18.00 18.60 16.00 16.92 18,534 -1.04(-5.79%)
Nov 13, 2023 17.52 18.12 15.92 17.96 10,493 +0.92(+5.40%)
Nov 10, 2023 18.12 18.80 15.44 17.04 14,601 -0.96(-5.33%)
Nov 09, 2023 19.76 19.96 17.64 18.00 15,506 -2.00(-10.00%)
Nov 08, 2023 20.44 20.64 18.20 20.00 40,978 -1.04(-4.94%)
Nov 07, 2023 24.00 24.00 20.80 21.04 44,418 -1.80(-7.88%)
Nov 06, 2023 24.40 24.40 21.56 22.84 27,052 -1.16(-4.83%)
Nov 03, 2023 24.20 24.72 23.32 24.00 16,686 -0.60(-2.44%)
Nov 02, 2023 24.20 25.16 23.64 24.60 15,635 +0.64(+2.67%)
Nov 01, 2023 24.00 25.12 23.60 23.96 12,211 -1.96(-7.56%)
Oct 31, 2023 24.92 25.92 23.40 25.92 19,879 +1.96(+8.18%)
Oct 30, 2023 24.00 25.72 22.68 23.96 14,325 -1.76(-6.84%)
Oct 27, 2023 24.36 27.88 24.36 25.72 10,962 -0.76(-2.87%)
Oct 26, 2023 26.44 27.56 26.08 26.48 8,667 -0.96(-3.50%)
Oct 25, 2023 28.00 28.40 27.40 27.44 7,124 -0.40(-1.44%)
Oct 24, 2023 27.20 28.24 27.20 27.84 8,764 +0.08(+0.29%)
Oct 23, 2023 28.00 28.68 26.52 27.76 9,449 -0.92(-3.21%)
Oct 20, 2023 28.40 29.56 27.80 28.68 6,803 -0.92(-3.11%)
Oct 19, 2023 30.00 30.28 28.52 29.60 7,762 -1.12(-3.65%)
Oct 18, 2023 30.80 30.80 28.40 30.72 7,993 +0.92(+3.09%)
Oct 17, 2023 28.00 30.52 27.12 29.80 14,954 +1.20(+4.20%)
Oct 16, 2023 32.00 30.32 26.52 28.60 31,923 -2.00(-6.54%)
Oct 13, 2023 31.60 31.60 28.08 30.60 20,317 +0.76(+2.55%)
Oct 12, 2023 32.80 33.60 29.00 29.84 33,813 -2.04(-6.40%)
Oct 11, 2023 36.44 36.44 30.60 31.88 44,956 -4.08(-11.35%)
Oct 10, 2023 36.32 40.00 34.84 35.96 25,033 -2.08(-5.47%)
Oct 09, 2023 38.76 38.76 36.60 38.04 10,860 -0.56(-1.45%)
Oct 06, 2023 39.68 39.76 36.88 38.60 13,754 -1.48(-3.69%)
Oct 05, 2023 40.00 41.40 38.00 40.08 28,871 -0.92(-2.24%)
Oct 04, 2023 44.00 43.52 39.20 41.00 20,669 -4.52(-9.93%)
Oct 03, 2023 45.60 47.04 41.04 45.52 59,124 +5.92(+14.95%)
Oct 02, 2023 40.00 40.32 36.04 39.60 40,751 -2.96(-6.95%)
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%)
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.