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

Esports Entertainment Group Inc (NQ: GMBLW )

N/A UNCHANGED
Last Price Updated: 3:58 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 26, 2021 13.80 15.55 11.94 12.63 26,900 -1.87(-12.90%)
Feb 25, 2021 13.65 19.76 13.65 14.50 38,436 +1.48(+11.37%)
Feb 24, 2021 13.10 14.54 13.00 13.02 18,765 +0.35(+2.76%)
Feb 23, 2021 12.00 13.22 10.00 12.67 15,673 -0.62(-4.63%)
Feb 22, 2021 12.25 15.41 12.21 13.29 34,707 +1.04(+8.45%)
Feb 19, 2021 11.83 13.50 11.27 12.25 17,500 +0.20(+1.66%)
Feb 18, 2021 12.35 12.50 10.97 12.05 9,818 -0.44(-3.52%)
Feb 17, 2021 10.40 12.62 10.01 12.49 12,168 +1.49(+13.55%)
Feb 16, 2021 10.85 11.10 9.050 11.00 16,217 +0.15(+1.38%)
Feb 12, 2021 11.60 11.60 8.070 10.85 23,300 -0.85(-7.26%)
Feb 11, 2021 13.65 13.79 10.80 11.70 37,932 -0.90(-7.14%)
Feb 10, 2021 9.950 15.00 9.910 12.60 117,969 +3.54(+39.07%)
Feb 09, 2021 8.250 12.66 6.410 9.060 194,603 +1.24(+15.86%)
Feb 08, 2021 4.750 8.490 4.700 7.820 129,972 +3.17(+68.17%)
Feb 05, 2021 4.950 5.000 4.650 4.650 3,100 -0.30(-6.06%)
Feb 04, 2021 4.760 5.230 4.500 4.950 46,292 -0.01(-0.20%)
Feb 03, 2021 4.780 4.990 4.780 4.960 2,448 +0.16(+3.33%)
Feb 02, 2021 4.820 5.000 4.600 4.800 7,709 +0.15(+3.23%)
Feb 01, 2021 5.033 5.033 4.350 4.650 6,783 +0.04(+0.87%)
Jan 29, 2021 4.560 4.910 4.425 4.610 16,100 -0.30(-6.11%)
Jan 28, 2021 4.770 5.000 4.710 4.910 19,524 -0.06(-1.21%)
Jan 27, 2021 5.400 5.510 4.510 4.970 13,496 -0.18(-3.50%)
Jan 26, 2021 4.400 5.550 4.304 5.150 57,469 +0.71(+15.86%)
Jan 25, 2021 4.440 4.660 4.250 4.445 22,994 +0.12(+2.66%)
Jan 22, 2021 4.370 4.370 4.040 4.330 14,000 +0.08(+1.88%)
Jan 21, 2021 4.250 4.430 4.000 4.250 28,478 -0.10(-2.30%)
Jan 20, 2021 4.000 4.510 4.000 4.350 21,405 +0.17(+3.97%)
Jan 19, 2021 3.450 4.200 3.350 4.184 56,219 +0.84(+25.27%)
Jan 15, 2021 3.480 3.640 3.300 3.340 7,100 -0.12(-3.47%)
Jan 14, 2021 3.320 3.500 3.320 3.460 24,705 +0.15(+4.53%)
Jan 13, 2021 3.680 3.680 3.310 3.310 9,980 -0.14(-4.06%)
Jan 12, 2021 3.510 3.690 3.250 3.450 11,933 -0.18(-4.96%)
Jan 11, 2021 3.690 3.690 3.500 3.630 24,989 +0.24(+7.08%)
Jan 08, 2021 3.750 3.750 3.370 3.390 3,100 -0.33(-8.87%)
Jan 07, 2021 3.600 3.720 3.420 3.720 55,863 +0.37(+11.04%)
Jan 06, 2021 3.360 3.500 3.302 3.350 11,880 +0.09(+2.76%)
Jan 05, 2021 3.500 3.500 3.200 3.260 5,239 -0.22(-6.32%)
Jan 04, 2021 3.140 3.500 3.120 3.480 16,267 +0.43(+14.10%)
Dec 31, 2020 3.050 3.050 3.050 16,304 -0.32(-9.56%)
Dec 30, 2020 3.450 3.500 3.350 3.373 16,304 -0.11(-3.09%)
Dec 29, 2020 3.700 3.701 3.400 3.480 13,365 -0.27(-7.20%)
Dec 28, 2020 3.750 3.750 3.550 3.750 33,674 +0.21(+5.93%)
Dec 24, 2020 3.360 3.600 3.360 3.540 3,300 -0.19(-5.09%)
Dec 23, 2020 3.530 3.750 3.490 3.730 14,213 +0.34(+10.03%)
Dec 22, 2020 3.500 3.500 3.300 3.390 3,880 -0.11(-3.14%)
Dec 21, 2020 3.440 3.800 3.100 3.500 27,444 +0.20(+6.06%)
Dec 18, 2020 3.190 3.480 3.150 3.300 21,600 +0.21(+6.80%)
Dec 17, 2020 3.250 3.250 3.070 3.090 8,753 -0.16(-4.92%)
Dec 16, 2020 3.740 3.750 3.150 3.250 43,886 -0.30(-8.45%)
Dec 15, 2020 3.300 3.950 3.160 3.550 35,429 +0.41(+13.06%)
Dec 14, 2020 3.480 3.480 3.070 3.140 8,556 -0.20(-5.99%)
Dec 11, 2020 3.600 3.600 3.250 3.340 15,900 -0.24(-6.64%)
Dec 10, 2020 3.630 3.700 3.500 3.578 17,536 -0.05(-1.45%)
Dec 09, 2020 3.300 3.635 3.110 3.630 3,801 +0.56(+18.24%)
Dec 08, 2020 3.160 3.248 3.070 3.070 8,250 +0.00(+0.00%)
Dec 07, 2020 3.800 3.800 3.070 3.070 18,795 -0.48(-13.52%)
Dec 04, 2020 3.310 3.660 3.220 3.550 13,800 +0.25(+7.58%)
Dec 03, 2020 3.160 3.304 3.150 3.300 7,784 +0.15(+4.81%)
Dec 02, 2020 3.115 3.190 3.080 3.149 10,197 +0.05(+1.57%)
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.