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

The NFT Gaming Company, Inc. - Common Stock (NQ: NFTG )

0.2501 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 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 (%)
Dec 29, 2023 0.3400 0.3450 0.3200 0.3400 88,202 +0.01(+4.58%)
Dec 28, 2023 0.3302 0.3465 0.3200 0.3251 118,019 -0.01(-4.38%)
Dec 27, 2023 0.3400 0.3500 0.3100 0.3400 181,032 +0.00(+0.03%)
Dec 26, 2023 0.3490 0.3490 0.3193 0.3399 132,317 -0.01(-1.48%)
Dec 22, 2023 0.3410 0.3450 0.3150 0.3450 37,676 +0.01(+1.77%)
Dec 21, 2023 0.3250 0.3390 0.3080 0.3390 455,120 +0.01(+3.73%)
Dec 20, 2023 0.3499 0.3650 0.3050 0.3268 431,713 -0.01(-3.83%)
Dec 19, 2023 0.3536 0.3697 0.3120 0.3398 115,136 +0.02(+5.86%)
Dec 18, 2023 0.3390 0.3455 0.3130 0.3210 62,606 -0.01(-4.24%)
Dec 15, 2023 0.3463 0.3499 0.3123 0.3352 181,087 -0.01(-2.59%)
Dec 14, 2023 0.3500 0.3580 0.3300 0.3441 151,819 +0.00(+0.58%)
Dec 13, 2023 0.3453 0.3453 0.3206 0.3421 153,981 +0.00(+0.32%)
Dec 12, 2023 0.3680 0.3680 0.3400 0.3410 50,303 -0.02(-5.01%)
Dec 11, 2023 0.3780 0.3780 0.3333 0.3590 59,308 +0.00(+0.98%)
Dec 08, 2023 0.3529 0.3649 0.3370 0.3555 81,802 -0.01(-2.55%)
Dec 07, 2023 0.3595 0.3711 0.3335 0.3648 134,596 -0.03(-7.67%)
Dec 06, 2023 0.4320 0.4499 0.3711 0.3951 447,229 -0.03(-7.88%)
Dec 05, 2023 0.3975 0.4345 0.3658 0.4289 481,327 +0.07(+18.48%)
Dec 04, 2023 0.3800 0.3998 0.3403 0.3620 416,672 -0.02(-4.74%)
Dec 01, 2023 0.3330 0.3852 0.3330 0.3800 123,493 +0.02(+4.11%)
Nov 30, 2023 0.4050 0.4050 0.3500 0.3650 74,638 -0.01(-2.93%)
Nov 29, 2023 0.4200 0.4200 0.3703 0.3760 124,104 -0.00(-0.61%)
Nov 28, 2023 0.3900 0.4001 0.3710 0.3783 87,164 -0.00(-0.81%)
Nov 27, 2023 0.4150 0.4150 0.3780 0.3814 119,148 -0.01(-3.44%)
Nov 24, 2023 0.4180 0.4180 0.3703 0.3950 26,871 +0.01(+1.28%)
Nov 22, 2023 0.3676 0.4099 0.3553 0.3900 155,874 +0.02(+4.00%)
Nov 21, 2023 0.3830 0.3830 0.3561 0.3750 101,065 -0.01(-2.09%)
Nov 20, 2023 0.3200 0.3999 0.3150 0.3830 664,175 +0.06(+17.85%)
Nov 17, 2023 0.2974 0.3422 0.2900 0.3250 266,347 +0.03(+8.33%)
Nov 16, 2023 0.3088 0.3100 0.2694 0.3000 1,301,700 -0.01(-2.25%)
Nov 15, 2023 0.3230 0.3300 0.2900 0.3069 141,119 -0.01(-1.95%)
Nov 14, 2023 0.3492 0.3500 0.3121 0.3130 107,438 -0.03(-7.94%)
Nov 13, 2023 0.3475 0.3560 0.3331 0.3400 95,752 +0.01(+2.07%)
Nov 10, 2023 0.3237 0.3596 0.3001 0.3331 304,683 +0.03(+8.86%)
Nov 09, 2023 0.3090 0.3359 0.2951 0.3060 301,670 +0.00(+0.29%)
Nov 08, 2023 0.3650 0.3669 0.2963 0.3051 446,105 -0.07(-17.78%)
Nov 07, 2023 0.3800 0.4000 0.3512 0.3711 132,581 -0.02(-5.14%)
Nov 06, 2023 0.3700 0.3930 0.3600 0.3912 116,300 +0.01(+2.95%)
Nov 03, 2023 0.3975 0.4000 0.3511 0.3800 163,429 -0.01(-2.61%)
Nov 02, 2023 0.3810 0.4039 0.3702 0.3902 79,130 +0.01(+2.41%)
Nov 01, 2023 0.4058 0.4270 0.3800 0.3810 208,571 -0.01(-2.31%)
Oct 31, 2023 0.4200 0.4200 0.3800 0.3900 215,270 -0.01(-2.26%)
Oct 30, 2023 0.4346 0.4346 0.3818 0.3990 324,779 -0.05(-10.94%)
Oct 27, 2023 0.4200 0.4936 0.4012 0.4480 313,596 +0.03(+7.59%)
Oct 26, 2023 0.4318 0.4400 0.4000 0.4164 130,550 +0.02(+4.10%)
Oct 25, 2023 0.3908 0.4670 0.3770 0.4000 625,369 +0.02(+6.19%)
Oct 24, 2023 0.3980 0.4000 0.3556 0.3767 352,278 -0.02(-5.35%)
Oct 23, 2023 0.4752 0.4752 0.3734 0.3980 469,231 -0.05(-10.86%)
Oct 20, 2023 0.4600 0.4872 0.4209 0.4465 222,451 -0.05(-9.80%)
Oct 19, 2023 0.4980 0.5200 0.4856 0.4950 317,486 -0.03(-5.73%)
Oct 18, 2023 0.5800 0.6192 0.4801 0.5251 863,973 -0.06(-9.81%)
Oct 17, 2023 0.7200 0.7300 0.5605 0.5822 946,559 -0.12(-16.59%)
Oct 16, 2023 1.010 0.9895 0.5500 0.6980 2,978,119 -0.27(-27.67%)
Oct 13, 2023 0.7391 1.030 0.7200 0.9650 3,668,029 +0.27(+38.33%)
Oct 12, 2023 0.6200 0.7800 0.6100 0.6976 1,341,934 +0.06(+9.51%)
Oct 11, 2023 0.5770 0.6800 0.5600 0.6370 793,452 +0.06(+10.40%)
Oct 10, 2023 0.5800 0.6000 0.5400 0.5770 366,885 +0.03(+4.91%)
Oct 09, 2023 0.5700 0.5800 0.4880 0.5500 830,878 +0.02(+3.77%)
Oct 06, 2023 0.4400 0.5300 0.4400 0.5300 458,358 +0.08(+17.78%)
Oct 05, 2023 0.4268 0.4600 0.4100 0.4500 278,070 +0.01(+2.27%)
Oct 04, 2023 0.4498 0.4599 0.3900 0.4400 493,500 -0.00(-0.23%)
Oct 03, 2023 0.3900 0.4662 0.3900 0.4410 1,280,590 +0.06(+15.57%)
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.