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 (%)
Jan 31, 2024 2.940 3.000 2.410 2.460 510,893 -0.84(-25.45%)
Jan 30, 2024 2.230 4.150 2.220 3.300 6,544,786 +1.08(+48.65%)
Jan 29, 2024 2.340 2.410 2.160 2.220 176,424 -0.14(-5.93%)
Jan 26, 2024 1.940 2.500 1.939 2.360 557,984 +0.43(+22.28%)
Jan 25, 2024 2.170 2.280 1.920 1.930 152,897 -0.24(-11.06%)
Jan 24, 2024 2.260 2.400 2.130 2.170 104,931 -0.07(-3.13%)
Jan 23, 2024 2.090 2.400 2.020 2.240 563,780 +0.13(+6.16%)
Jan 22, 2024 2.130 2.150 2.010 2.110 126,436 +0.09(+4.46%)
Jan 19, 2024 2.260 2.459 2.020 2.020 231,213 -0.24(-10.62%)
Jan 18, 2024 2.460 2.460 2.250 2.260 117,975 -0.16(-6.61%)
Jan 17, 2024 2.860 2.879 2.370 2.420 192,728 -0.52(-17.69%)
Jan 16, 2024 2.880 3.050 2.710 2.940 275,302 +0.06(+2.08%)
Jan 12, 2024 3.120 4.680 2.810 2.880 2,823,209 -0.24(-7.69%)
Jan 11, 2024 3.130 3.240 2.900 3.120 254,403 -0.02(-0.64%)
Jan 10, 2024 3.210 3.270 3.030 3.140 168,196 -0.19(-5.71%)
Jan 09, 2024 3.170 3.380 3.070 3.330 254,211 +0.17(+5.38%)
Jan 08, 2024 3.380 3.530 3.150 3.160 177,697 -0.22(-6.51%)
Jan 05, 2024 3.240 3.500 3.170 3.380 216,363 +0.06(+1.81%)
Jan 04, 2024 3.280 3.440 3.160 3.320 233,256 -0.14(-4.05%)
Jan 03, 2024 3.740 3.740 3.420 3.460 202,980 -0.34(-8.95%)
Jan 02, 2024 3.910 3.950 3.701 3.800 249,097 -0.15(-3.80%)
Dec 29, 2023 4.200 4.250 3.620 3.950 343,812 -0.17(-4.13%)
Dec 28, 2023 4.420 4.850 3.930 4.120 698,091 -0.33(-7.42%)
Dec 27, 2023 4.740 4.752 4.150 4.450 624,502 -0.46(-9.37%)
Dec 26, 2023 6.290 6.450 4.880 4.910 1,643,781 -2.00(-28.94%)
Dec 22, 2023 6.080 9.500 4.720 6.910 17,767,248 +2.71(+64.52%)
Dec 21, 2023 4.120 4.320 3.240 4.200 556,883 -0.60(-12.50%)
Dec 20, 2023 5.400 6.360 4.560 4.800 967,130 -3.36(-41.18%)
Dec 19, 2023 9.640 13.60 7.560 8.160 392,487 -1.64(-16.73%)
Dec 18, 2023 7.560 9.920 7.280 9.800 704,051 +2.24(+29.63%)
Dec 15, 2023 7.200 8.000 6.600 7.560 366,386 +0.12(+1.61%)
Dec 14, 2023 7.560 9.600 6.840 7.440 952,891 +0.32(+4.49%)
Dec 13, 2023 6.400 7.440 5.320 7.120 568,135 +0.52(+7.88%)
Dec 12, 2023 7.800 7.800 6.040 6.600 294,024 -0.80(-10.81%)
Dec 11, 2023 7.840 8.000 7.120 7.400 227,500 +0.00(+0.00%)
Dec 08, 2023 8.000 8.160 6.840 7.400 496,412 -0.60(-7.50%)
Dec 07, 2023 7.560 9.560 6.600 8.000 1,086,289 +1.28(+19.05%)
Dec 06, 2023 7.040 7.040 6.280 6.720 455,800 -0.16(-2.33%)
Dec 05, 2023 8.000 8.120 6.440 6.880 852,506 -0.56(-7.53%)
Dec 04, 2023 9.000 9.640 7.160 7.440 997,696 +0.00(+0.00%)
Dec 01, 2023 7.440 8.480 6.840 7.440 178,932 -0.04(-0.53%)
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%)
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.