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

Sharplink Gaming Inc (NQ: SBET )

0.9651 -0.1149 (-10.64%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
Apr 28, 2023 2.640 2.799 2.500 2.620 9,401 +0.00(+0.00%)
Apr 27, 2023 2.590 2.850 2.450 2.620 75,375 +0.10(+3.84%)
Apr 26, 2023 3.160 3.353 2.380 2.523 74,913 -0.74(-22.60%)
Apr 25, 2023 3.832 3.832 3.200 3.260 25,394 -0.43(-11.61%)
Apr 24, 2023 3.900 4.133 3.500 3.688 5,167 -0.38(-9.36%)
Apr 21, 2023 3.700 4.500 3.700 4.069 4,700 +0.17(+4.33%)
Apr 20, 2023 4.500 4.500 3.900 3.900 4,316 -0.21(-4.99%)
Apr 19, 2023 4.100 4.201 3.887 4.105 3,430 -0.17(-4.09%)
Apr 18, 2023 4.100 4.531 4.058 4.280 21,102 -0.02(-0.47%)
Apr 17, 2023 4.480 4.480 4.101 4.300 3,795 -0.00(-0.02%)
Apr 14, 2023 4.500 4.500 4.187 4.301 5,302 -0.15(-3.44%)
Apr 13, 2023 3.901 4.519 3.901 4.454 24,420 +0.40(+10.00%)
Apr 12, 2023 3.800 4.153 3.795 4.049 1,537 +0.20(+5.20%)
Apr 11, 2023 3.900 4.024 3.848 3.849 3,149 -0.15(-3.77%)
Apr 10, 2023 3.850 4.197 3.510 4.000 2,829 +0.00(+0.00%)
Apr 06, 2023 3.900 4.170 3.500 4.000 3,753 -0.03(-0.79%)
Apr 05, 2023 4.100 4.500 3.900 4.032 10,240 +0.06(+1.54%)
Apr 04, 2023 4.000 4.198 3.788 3.971 8,168 +0.08(+1.98%)
Apr 03, 2023 3.600 4.000 3.611 3.894 5,172 +0.09(+2.47%)
Mar 31, 2023 3.800 3.956 3.601 3.800 8,040 -0.10(-2.56%)
Mar 30, 2023 3.900 4.219 3.821 3.900 1,698 +0.10(+2.63%)
Mar 29, 2023 3.700 4.096 3.700 3.800 4,573 +0.12(+3.26%)
Mar 28, 2023 3.481 4.000 3.481 3.680 1,774 +0.17(+4.84%)
Mar 27, 2023 3.699 4.056 3.500 3.510 1,706 -0.22(-5.92%)
Mar 24, 2023 3.400 3.902 3.400 3.731 14,238 +0.23(+6.63%)
Mar 23, 2023 3.400 3.555 3.420 3.499 1,078 -0.03(-0.85%)
Mar 22, 2023 3.433 3.600 3.405 3.529 715 -0.07(-1.97%)
Mar 21, 2023 3.466 3.600 3.451 3.600 1,493 +0.08(+2.39%)
Mar 20, 2023 3.600 3.720 3.331 3.516 5,853 -0.13(-3.54%)
Mar 17, 2023 3.767 3.767 3.600 3.645 5,229 -0.01(-0.30%)
Mar 16, 2023 3.796 3.796 3.600 3.656 2,660 +0.03(+0.86%)
Mar 15, 2023 3.800 3.800 3.500 3.625 7,725 -0.18(-4.63%)
Mar 14, 2023 3.900 4.324 3.713 3.801 7,347 +0.00(+0.08%)
Mar 13, 2023 4.020 4.343 3.550 3.798 12,831 -0.41(-9.81%)
Mar 10, 2023 4.300 4.515 4.020 4.211 7,519 -0.21(-4.66%)
Mar 09, 2023 4.700 4.799 4.206 4.417 8,021 -0.28(-6.02%)
Mar 08, 2023 4.500 4.730 4.400 4.700 22,085 +0.00(+0.00%)
Mar 07, 2023 4.625 4.729 4.367 4.700 8,683 +0.00(+0.00%)
Mar 06, 2023 4.499 4.755 4.451 4.700 16,952 +0.25(+5.62%)
Mar 03, 2023 4.099 4.500 4.000 4.450 26,585 +0.27(+6.46%)
Mar 02, 2023 4.000 4.200 3.975 4.180 12,090 +0.10(+2.35%)
Mar 01, 2023 4.300 4.300 4.060 4.084 3,899 -0.02(-0.39%)
Feb 28, 2023 4.200 4.300 4.010 4.100 7,447 -0.28(-6.39%)
Feb 27, 2023 4.090 4.754 4.011 4.380 16,461 +0.23(+5.54%)
Feb 24, 2023 4.457 4.457 4.000 4.150 8,013 -0.21(-4.73%)
Feb 23, 2023 4.757 4.760 4.013 4.356 10,102 -0.17(-3.86%)
Feb 22, 2023 4.500 4.750 4.500 4.531 8,726 -0.06(-1.29%)
Feb 21, 2023 5.100 5.100 4.500 4.590 17,350 -0.51(-9.96%)
Feb 17, 2023 5.500 6.399 4.710 5.098 148,933 -0.00(-0.06%)
Feb 16, 2023 5.100 5.300 5.001 5.101 10,828 -0.02(-0.39%)
Feb 15, 2023 4.980 5.121 4.500 5.121 6,274 +0.12(+2.42%)
Feb 14, 2023 5.100 5.200 4.664 5.000 11,981 -0.30(-5.62%)
Feb 13, 2023 6.100 6.320 5.100 5.298 32,679 -0.75(-12.43%)
Feb 10, 2023 6.500 6.590 5.900 6.050 23,275 -0.37(-5.78%)
Feb 09, 2023 6.106 6.700 6.075 6.421 44,192 +0.27(+4.41%)
Feb 08, 2023 6.450 6.900 5.810 6.150 24,570 -0.62(-9.20%)
Feb 07, 2023 6.900 7.247 6.300 6.773 38,420 -0.37(-5.11%)
Feb 06, 2023 7.639 7.999 6.800 7.138 44,802 -0.66(-8.43%)
Feb 03, 2023 6.300 7.815 6.000 7.795 124,813 +1.06(+15.70%)
Feb 02, 2023 6.200 7.000 6.000 6.737 207,598 -0.96(-12.50%)
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.