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 (%)
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%)
Sep 01, 2023 50.40 51.96 48.40 48.96 9,266 -2.64(-5.12%)
Aug 31, 2023 54.28 54.56 50.68 51.60 9,414 -2.40(-4.44%)
Aug 30, 2023 48.20 57.00 48.12 54.00 54,315 +2.60(+5.06%)
Aug 29, 2023 49.12 59.20 46.80 51.40 47,821 +1.40(+2.80%)
Aug 28, 2023 49.08 52.76 46.40 50.00 14,409 +1.20(+2.46%)
Aug 25, 2023 48.36 52.40 46.76 48.80 18,431 -1.68(-3.33%)
Aug 24, 2023 68.56 69.60 48.80 50.48 95,538 -4.72(-8.55%)
Aug 23, 2023 52.00 59.88 50.40 55.20 12,476 -5.32(-8.79%)
Aug 22, 2023 77.56 80.00 42.20 60.52 36,253 -16.60(-21.52%)
Aug 21, 2023 80.00 84.40 74.00 77.12 13,288 +1.52(+2.01%)
Aug 18, 2023 78.04 85.44 72.40 75.60 26,321 -10.40(-12.09%)
Aug 17, 2023 101.20 127.20 76.60 86.00 131,243 -10.00(-10.42%)
Aug 16, 2023 88.00 123.60 84.00 96.00 146,261 +16.44(+20.66%)
Aug 15, 2023 75.60 106.64 72.60 79.56 51,298 +2.16(+2.79%)
Aug 14, 2023 72.32 78.40 70.00 77.40 10,036 +1.60(+2.11%)
Aug 11, 2023 79.96 79.96 72.04 75.80 11,423 -8.00(-9.55%)
Aug 10, 2023 85.32 88.96 78.40 83.80 15,067 -7.00(-7.71%)
Aug 09, 2023 106.52 109.40 86.76 90.80 36,249 -2.52(-2.70%)
Aug 08, 2023 87.92 101.40 82.00 93.32 16,972 -8.52(-8.37%)
Aug 07, 2023 144.00 144.00 97.76 101.84 23,441 -33.92(-24.99%)
Aug 04, 2023 165.96 174.84 132.00 135.76 39,856 -0.56(-0.41%)
Aug 03, 2023 164.00 176.00 124.40 136.32 44,654 -3.64(-2.60%)
Aug 02, 2023 172.00 173.20 132.00 139.96 15,063 -27.24(-16.29%)
Aug 01, 2023 200.00 201.56 162.00 167.20 18,874 -1.60(-0.95%)
Jul 31, 2023 188.00 187.60 160.24 168.80 6,841 -10.00(-5.59%)
Jul 28, 2023 172.00 195.24 164.00 178.80 2,046 +6.00(+3.47%)
Jul 27, 2023 184.68 184.68 167.60 172.80 1,617 -17.60(-9.24%)
Jul 26, 2023 200.40 211.20 182.00 190.40 2,430 -20.80(-9.85%)
Jul 25, 2023 227.32 227.32 204.60 211.20 444 -5.56(-2.57%)
Jul 24, 2023 247.60 248.00 216.08 216.76 641 -20.44(-8.62%)
Jul 21, 2023 250.80 250.80 228.00 237.20 595 +5.12(+2.21%)
Jul 20, 2023 264.00 263.60 227.20 232.08 683 -23.92(-9.34%)
Jul 19, 2023 280.00 286.00 256.00 256.00 819 -24.00(-8.57%)
Jul 18, 2023 325.20 325.20 280.00 280.00 827 -20.04(-6.68%)
Jul 17, 2023 376.00 376.00 300.00 300.04 984 -75.80(-20.17%)
Jul 14, 2023 436.00 436.00 364.00 375.84 801 -44.16(-10.51%)
Jul 13, 2023 436.00 439.64 420.00 420.00 275 -8.00(-1.87%)
Jul 12, 2023 460.00 460.00 424.00 428.00 228 -24.00(-5.31%)
Jul 11, 2023 440.00 468.00 440.00 452.00 247 +12.00(+2.73%)
Jul 10, 2023 444.00 456.00 424.04 440.00 234 +6.96(+1.61%)
Jul 07, 2023 420.00 460.00 416.00 433.04 255 +17.04(+4.10%)
Jul 06, 2023 460.00 460.00 412.00 416.00 399 -32.00(-7.14%)
Jul 05, 2023 480.00 489.76 448.00 448.00 296 -28.00(-5.88%)
Jul 03, 2023 480.00 496.00 468.00 476.00 109 +4.00(+0.85%)
Jun 30, 2023 492.00 496.88 472.00 472.00 127 -12.00(-2.48%)
Jun 29, 2023 500.00 500.00 476.00 484.00 113 +12.00(+2.54%)
Jun 28, 2023 488.00 490.00 464.00 472.00 251 -12.00(-2.48%)
Jun 27, 2023 516.00 520.00 484.00 484.00 310 -40.00(-7.63%)
Jun 26, 2023 528.00 560.00 520.00 524.00 161 +4.00(+0.77%)
Jun 23, 2023 552.00 556.00 520.00 520.00 174 -44.00(-7.80%)
Jun 22, 2023 588.00 603.96 504.04 564.00 536 -40.00(-6.62%)
Jun 21, 2023 672.00 672.00 592.00 604.00 442 -46.00(-7.08%)
Jun 20, 2023 676.00 684.00 640.00 650.00 364 -18.00(-2.69%)
Jun 16, 2023 720.00 733.68 668.00 668.00 264 -52.00(-7.22%)
Jun 15, 2023 728.00 755.32 704.00 720.00 229 -16.00(-2.17%)
Jun 14, 2023 736.00 765.24 736.00 736.00 119 -28.00(-3.66%)
Jun 13, 2023 740.00 784.00 728.00 764.00 160 +24.00(+3.24%)
Jun 12, 2023 732.00 756.00 716.00 740.00 195 -4.00(-0.54%)
Jun 09, 2023 756.00 767.56 740.00 744.00 93 -12.00(-1.59%)
Jun 08, 2023 752.00 771.40 752.00 756.00 73 -10.00(-1.31%)
Jun 07, 2023 780.00 791.60 756.04 766.00 153 -10.00(-1.29%)
Jun 06, 2023 788.00 792.00 768.00 776.00 94 +0.00(+0.00%)
Jun 05, 2023 760.00 780.04 760.00 776.00 76 +16.00(+2.11%)
Jun 02, 2023 752.00 772.00 732.00 760.00 105 +8.00(+1.06%)
Jun 01, 2023 768.00 788.00 752.00 752.00 206 -16.00(-2.08%)
May 31, 2023 780.00 796.00 732.00 768.00 331 -28.00(-3.52%)
May 30, 2023 808.00 808.00 776.00 796.00 149 +0.00(+0.00%)
May 26, 2023 800.00 836.00 776.00 796.00 173 -8.00(-1.00%)
May 25, 2023 856.00 869.36 804.00 804.00 88 -56.00(-6.51%)
May 24, 2023 856.00 876.00 836.00 860.00 73 -12.00(-1.38%)
May 23, 2023 840.00 911.96 816.00 872.00 250 +4.00(+0.46%)
May 22, 2023 816.00 872.00 800.00 868.00 209 +48.00(+5.85%)
May 19, 2023 816.00 820.00 792.04 820.00 85 +0.00(+0.00%)
May 18, 2023 812.00 821.08 788.00 820.00 122 +28.00(+3.54%)
May 17, 2023 820.00 833.28 788.00 792.00 235 -38.00(-4.58%)
May 16, 2023 848.00 864.00 820.00 830.00 164 -34.00(-3.94%)
May 15, 2023 840.00 868.00 840.00 864.00 79 +20.00(+2.37%)
May 12, 2023 876.00 896.00 832.52 844.00 115 -36.00(-4.09%)
May 11, 2023 840.00 911.96 832.00 880.00 320 +44.00(+5.26%)
May 10, 2023 856.00 891.96 836.00 836.00 211 -16.00(-1.88%)
May 09, 2023 880.00 920.00 836.00 852.00 761 -92.00(-9.75%)
May 08, 2023 888.00 952.00 860.00 944.00 2,414 +84.00(+9.77%)
May 05, 2023 796.00 888.00 768.04 860.00 684 +100.00(+13.16%)
May 04, 2023 776.00 816.00 740.00 760.00 290 -32.00(-4.04%)
May 03, 2023 808.00 825.28 776.00 792.00 283 -28.00(-3.41%)
May 02, 2023 776.00 839.96 751.60 820.00 203 +44.00(+5.67%)
May 01, 2023 764.00 816.00 724.00 776.00 214 -8.00(-1.02%)
Apr 28, 2023 828.00 831.04 740.00 784.00 336 -32.00(-3.92%)
Apr 27, 2023 764.00 836.00 764.00 816.00 224 +52.00(+6.81%)
Apr 26, 2023 760.00 788.00 752.00 764.00 172 +0.00(+0.00%)
Apr 25, 2023 772.00 793.56 740.00 764.00 233 -8.00(-1.04%)
Apr 24, 2023 816.00 819.92 760.00 772.00 311 -36.00(-4.46%)
Apr 21, 2023 844.00 854.92 804.00 808.00 229 -32.00(-3.81%)
Apr 20, 2023 944.00 960.00 832.00 840.00 624 -132.00(-13.58%)
Apr 19, 2023 952.00 1012 924.00 972.00 774 -4.00(-0.41%)
Apr 18, 2023 824.00 1316 824.00 976.00 18,242 +142.00(+17.03%)
Apr 17, 2023 796.00 836.00 788.00 834.00 217 +46.00(+5.84%)
Apr 14, 2023 848.00 879.92 784.00 788.00 544 -60.12(-7.09%)
Apr 13, 2023 824.00 871.52 824.00 848.12 181 +28.12(+3.43%)
Apr 12, 2023 912.00 919.96 796.04 820.00 491 -80.00(-8.89%)
Apr 11, 2023 936.00 996.00 892.00 900.00 775 -32.00(-3.43%)
Apr 10, 2023 916.00 1012 828.00 932.00 586 +32.00(+3.56%)
Apr 06, 2023 832.00 956.00 832.00 900.00 546 +52.00(+6.13%)
Apr 05, 2023 856.00 876.00 824.00 848.00 204 -8.00(-0.93%)
Apr 04, 2023 900.00 936.00 848.00 856.00 296 -44.00(-4.89%)
Apr 03, 2023 836.00 951.96 828.04 900.00 790 +64.00(+7.66%)
Mar 31, 2023 824.00 868.00 812.00 836.00 591 +28.00(+3.47%)
Mar 30, 2023 808.00 859.96 784.00 808.00 396 +12.00(+1.51%)
Mar 29, 2023 788.00 816.00 752.00 796.00 287 +8.00(+1.02%)
Mar 28, 2023 856.00 860.00 752.00 788.00 465 -48.00(-5.74%)
Mar 27, 2023 772.00 916.00 772.00 836.00 942 +60.00(+7.73%)
Mar 24, 2023 768.00 792.00 748.00 776.00 175 +8.00(+1.04%)
Mar 23, 2023 768.00 795.96 752.00 768.00 233 +0.00(+0.00%)
Mar 22, 2023 872.00 888.00 764.00 768.00 420 -88.00(-10.28%)
Mar 21, 2023 800.00 888.00 800.00 856.00 778 +72.00(+9.18%)
Mar 20, 2023 752.00 788.00 744.00 784.00 311 +32.00(+4.26%)
Mar 17, 2023 804.00 812.00 752.00 752.00 291 -60.00(-7.39%)
Mar 16, 2023 728.00 828.00 724.04 812.00 651 +60.00(+7.98%)
Mar 15, 2023 736.00 776.00 720.00 752.00 512 -16.00(-2.08%)
Mar 14, 2023 824.00 848.00 712.00 768.00 578 -12.00(-1.54%)
Mar 13, 2023 716.00 852.00 664.00 780.00 678 +24.00(+3.17%)
Mar 10, 2023 760.00 773.56 696.00 756.00 810 -48.00(-5.97%)
Mar 09, 2023 844.00 880.00 772.00 804.00 969 -44.00(-5.19%)
Mar 08, 2023 856.00 860.00 816.00 848.00 782 -44.00(-4.93%)
Mar 07, 2023 932.00 939.96 860.00 892.00 1,298 -64.00(-6.69%)
Mar 06, 2023 976.00 996.00 888.04 956.00 1,244 +0.00(+0.00%)
Mar 03, 2023 956.00 1016 940.00 956.00 1,379 -4.00(-0.42%)
Mar 02, 2023 1064 1072 944.04 960.00 1,981 -140.00(-12.73%)
Mar 01, 2023 1244 1260 1088 1100 1,720 -148.00(-11.86%)
Feb 28, 2023 1232 1300 1224 1248 934 -4.00(-0.32%)
Feb 27, 2023 1372 1372 1218 1252 2,060 -116.00(-8.48%)
Feb 24, 2023 1400 1452 1340 1368 846 -104.00(-7.07%)
Feb 23, 2023 1564 1596 1400 1472 1,898 -160.00(-9.80%)
Feb 22, 2023 1920 2036 1508 1632 3,665 -736.00(-31.08%)
Feb 21, 2023 2964 3008 2200 2368 2,757 -640.00(-21.28%)
Feb 17, 2023 4052 4076 2928 3008 4,484 -224.00(-6.93%)
Feb 16, 2023 2848 3500 2832 3232 1,633 +388.00(+13.64%)
Feb 15, 2023 3040 3100 2800 2844 1,129 -352.00(-11.01%)
Feb 14, 2023 3124 3200 2920 3196 724 -28.00(-0.87%)
Feb 13, 2023 3600 3552 3064 3224 1,316 -356.00(-9.94%)
Feb 10, 2023 3712 3780 3240 3580 1,898 -256.00(-6.67%)
Feb 09, 2023 4280 4720 3604 3836 4,930 +148.00(+4.01%)
Feb 08, 2023 3828 3980 3600 3688 832 +88.00(+2.44%)
Feb 07, 2023 4080 4080 3436 3600 1,127 -556.00(-13.38%)
Feb 06, 2023 4548 4576 4112 4156 1,168 -340.00(-7.56%)
Feb 03, 2023 4128 4752 4120 4496 1,670 +112.00(+2.55%)
Feb 02, 2023 4880 5140 4044 4384 2,608 -496.00(-10.16%)
Feb 01, 2023 5612 5792 4400 4880 5,857 +368.00(+8.16%)
Jan 31, 2023 4176 6080 4004 4512 2,771 +212.00(+4.93%)
Jan 30, 2023 4704 4704 4120 4300 210 -180.00(-4.02%)
Jan 27, 2023 4896 4896 4000 4480 575 -388.00(-7.97%)
Jan 26, 2023 5388 5836 4812 4868 891 -1016.00(-17.27%)
Jan 25, 2023 7900 9520 5700 5884 6,176 -436.00(-6.90%)
Jan 24, 2023 3600 6800 3248 6320 7,707 +2960.00(+88.10%)
Jan 23, 2023 3400 3400 3120 3360 276 +120.00(+3.70%)
Jan 20, 2023 2880 3672 2672 3240 917 +360.00(+12.50%)
Jan 19, 2023 2800 2920 2668 2880 266 -40.00(-1.37%)
Jan 18, 2023 3000 3100 2820 2920 169 +80.00(+2.82%)
Jan 17, 2023 2944 3000 2840 2840 221 -372.00(-11.58%)
Jan 13, 2023 3088 3400 3088 3212 228 +16.00(+0.50%)
Jan 12, 2023 3464 3464 3120 3196 284 -244.00(-7.09%)
Jan 11, 2023 3580 3720 3300 3440 346 +176.00(+5.39%)
Jan 10, 2023 3120 3296 2920 3264 385 +224.00(+7.37%)
Jan 09, 2023 2916 3048 2916 3040 57 +132.00(+4.54%)
Jan 06, 2023 2996 3096 2800 2908 133 -148.00(-4.84%)
Jan 05, 2023 3100 3100 2960 3056 87 -44.00(-1.42%)
Jan 04, 2023 3108 3164 2932 3100 102 +156.00(+5.30%)
Jan 03, 2023 3120 3240 2872 2944 168 -120.00(-3.92%)
Dec 30, 2022 3184 3512 2968 3064 246 -264.00(-7.93%)
Dec 29, 2022 3432 3460 3120 3328 714 +168.00(+5.32%)
Dec 28, 2022 3536 3536 2992 3160 173 -376.00(-10.63%)
Dec 27, 2022 4300 4400 3200 3536 344 -256.00(-6.75%)
Dec 23, 2022 3560 3828 3480 3792 46 +276.00(+7.85%)
Dec 22, 2022 3376 3656 3256 3516 42 -44.00(-1.24%)
Dec 21, 2022 3500 3724 3480 3560 64 -188.00(-5.02%)
Dec 20, 2022 3600 3800 3500 3748 33 +296.00(+8.57%)
Dec 19, 2022 4200 4200 3452 3452 81 -516.00(-13.00%)
Dec 16, 2022 4148 4284 3968 3968 59 -112.00(-2.75%)
Dec 15, 2022 4000 4356 4032 4080 68 +68.00(+1.69%)
Dec 14, 2022 4288 4592 4000 4012 155 -388.00(-8.82%)
Dec 13, 2022 4480 4760 4200 4400 34 +0.00(+0.00%)
Dec 12, 2022 4764 4764 4212 4400 26 -112.00(-2.48%)
Dec 09, 2022 4400 4716 4400 4512 31 +160.00(+3.68%)
Dec 08, 2022 4400 4640 4200 4352 29 -12.00(-0.27%)
Dec 07, 2022 5028 5048 4196 4364 62 -636.00(-12.72%)
Dec 06, 2022 4524 5160 4524 5000 96 +320.00(+6.84%)
Dec 05, 2022 4800 4800 4444 4680 35 +120.00(+2.63%)
Dec 02, 2022 4664 4668 4460 4560 42 -140.00(-2.98%)
Dec 01, 2022 4800 4752 4532 4700 39 -48.00(-1.01%)
Nov 30, 2022 5080 5100 4220 4748 146 -24.00(-0.50%)
Nov 29, 2022 4436 5128 4400 4772 172 +388.00(+8.85%)
Nov 28, 2022 4400 4600 4200 4384 57 -212.00(-4.61%)
Nov 25, 2022 4912 5012 4400 4596 67 -360.00(-7.26%)
Nov 23, 2022 4356 5184 4188 4956 157 +916.00(+22.67%)
Nov 22, 2022 4032 4168 3964 4040 41 +36.00(+0.90%)
Nov 21, 2022 4592 4612 3848 4004 93 -484.00(-10.78%)
Nov 18, 2022 4748 4748 4400 4488 86 -156.00(-3.36%)
Nov 17, 2022 5236 5236 4400 4644 205 -956.00(-17.07%)
Nov 16, 2022 6588 6956 5000 5600 1,057 +592.00(+11.82%)
Nov 15, 2022 4444 5520 4400 5008 111 +728.00(+17.01%)
Nov 14, 2022 4600 4796 4204 4280 75 +200.00(+4.90%)
Nov 11, 2022 4184 4548 4040 4080 59 +200.00(+5.15%)
Nov 10, 2022 3796 3996 3652 3880 45 +348.00(+9.85%)
Nov 09, 2022 4560 4560 3404 3532 102 -980.00(-21.72%)
Nov 08, 2022 5064 5064 4464 4512 70 -688.00(-13.23%)
Nov 07, 2022 5200 5544 4928 5200 43 -40.00(-0.76%)
Nov 04, 2022 5184 5440 4960 5240 36 +240.00(+4.80%)
Nov 03, 2022 5344 5360 4888 5000 56 -104.00(-2.04%)
Nov 02, 2022 5432 5600 5000 5104 27 -496.00(-8.86%)
Nov 01, 2022 5600 5944 5280 5600 29 +52.00(+0.94%)
Oct 31, 2022 5448 5948 5368 5548 33 -112.00(-1.98%)
Oct 28, 2022 5880 5960 5400 5660 36 -248.00(-4.20%)
Oct 27, 2022 6080 6080 5600 5908 37 +28.00(+0.48%)
Oct 26, 2022 5680 6072 5600 5880 54 +280.00(+5.00%)
Oct 25, 2022 5600 5600 5480 5600 37 +120.00(+2.19%)
Oct 24, 2022 5472 5564 5020 5480 21 +20.00(+0.37%)
Oct 21, 2022 5592 5600 4988 5460 33 -92.00(-1.66%)
Oct 20, 2022 5284 5900 5232 5552 45 +112.00(+2.06%)
Oct 19, 2022 5400 5500 5024 5440 46 +128.00(+2.41%)
Oct 18, 2022 5120 5720 4960 5312 52 +256.00(+5.06%)
Oct 17, 2022 5140 5312 5000 5056 35 +56.00(+1.12%)
Oct 14, 2022 4844 5848 4808 5000 79 +328.00(+7.02%)
Oct 13, 2022 4724 4724 4400 4672 32 +140.00(+3.09%)
Oct 12, 2022 4488 4608 4488 4532 26 -48.00(-1.05%)
Oct 11, 2022 4500 4796 4500 4580 35 +180.00(+4.09%)
Oct 10, 2022 4800 4960 4400 4400 77 -560.00(-11.29%)
Oct 07, 2022 5320 5320 4800 4960 80 -576.00(-10.40%)
Oct 06, 2022 6400 6600 5332 5536 174 -924.00(-14.30%)
Oct 05, 2022 5712 6572 5248 6460 246 +956.00(+17.37%)
Oct 04, 2022 5200 5920 5096 5504 167 +384.00(+7.50%)
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.