Skip to main content

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.060 2.170 2.030 2.090 236,485 +0.07(+3.47%)
Mar 30, 2023 2.020 2.150 1.960 2.020 158,421 +0.03(+1.51%)
Mar 29, 2023 1.970 2.040 1.880 1.990 114,945 +0.02(+1.02%)
Mar 28, 2023 2.140 2.150 1.880 1.970 186,002 -0.12(-5.74%)
Mar 27, 2023 1.930 2.290 1.930 2.090 377,180 +0.15(+7.73%)
Mar 24, 2023 1.920 1.980 1.870 1.940 70,227 +0.02(+1.04%)
Mar 23, 2023 1.920 1.990 1.880 1.920 93,356 +0.00(+0.00%)
Mar 22, 2023 2.180 2.220 1.910 1.920 168,374 -0.22(-10.28%)
Mar 21, 2023 2.000 2.220 2.000 2.140 311,331 +0.18(+9.18%)
Mar 20, 2023 1.880 1.970 1.860 1.960 124,435 +0.08(+4.26%)
Mar 17, 2023 2.010 2.030 1.880 1.880 116,535 -0.15(-7.39%)
Mar 16, 2023 1.820 2.070 1.810 2.030 260,700 +0.15(+7.98%)
Mar 15, 2023 1.840 1.940 1.800 1.880 205,181 -0.04(-2.08%)
Mar 14, 2023 2.060 2.120 1.780 1.920 231,573 -0.03(-1.54%)
Mar 13, 2023 1.790 2.130 1.660 1.950 271,379 +0.06(+3.17%)
Mar 10, 2023 1.900 1.934 1.740 1.890 324,263 -0.12(-5.97%)
Mar 09, 2023 2.110 2.200 1.930 2.010 387,604 -0.11(-5.19%)
Mar 08, 2023 2.140 2.150 2.040 2.120 312,859 -0.11(-4.93%)
Mar 07, 2023 2.330 2.350 2.150 2.230 519,460 -0.16(-6.69%)
Mar 06, 2023 2.440 2.490 2.220 2.390 497,668 +0.00(+0.00%)
Mar 03, 2023 2.390 2.540 2.350 2.390 551,607 -0.01(-0.42%)
Mar 02, 2023 2.660 2.680 2.360 2.400 792,669 -0.35(-12.73%)
Mar 01, 2023 3.110 3.150 2.720 2.750 688,088 -0.37(-11.86%)
Feb 28, 2023 3.080 3.250 3.060 3.120 373,941 -0.01(-0.32%)
Feb 27, 2023 3.430 3.430 3.045 3.130 824,218 -0.29(-8.48%)
Feb 24, 2023 3.500 3.630 3.350 3.420 338,573 -0.26(-7.07%)
Feb 23, 2023 3.910 3.990 3.500 3.680 759,475 -0.40(-9.80%)
Feb 22, 2023 4.800 5.090 3.770 4.080 1,466,372 -1.84(-31.08%)
Feb 21, 2023 7.410 7.520 5.500 5.920 1,103,131 -1.60(-21.28%)
Feb 17, 2023 10.13 10.19 7.320 7.520 1,793,646 -0.56(-6.93%)
Feb 16, 2023 7.120 8.750 7.080 8.080 653,597 +0.97(+13.64%)
Feb 15, 2023 7.600 7.750 7.000 7.110 451,670 -0.88(-11.01%)
Feb 14, 2023 7.810 8.000 7.300 7.990 289,974 -0.07(-0.87%)
Feb 13, 2023 9.000 8.880 7.660 8.060 526,555 -0.89(-9.94%)
Feb 10, 2023 9.280 9.450 8.100 8.950 759,587 -0.64(-6.67%)
Feb 09, 2023 10.70 11.80 9.010 9.590 1,972,101 +0.37(+4.01%)
Feb 08, 2023 9.570 9.950 9.000 9.220 333,103 +0.22(+2.44%)
Feb 07, 2023 10.20 10.20 8.590 9.000 450,980 -1.39(-13.38%)
Feb 06, 2023 11.37 11.44 10.28 10.39 467,508 -0.85(-7.56%)
Feb 03, 2023 10.32 11.88 10.30 11.24 668,225 +0.28(+2.55%)
Feb 02, 2023 12.20 12.85 10.11 10.96 1,043,467 -1.24(-10.16%)
Feb 01, 2023 14.03 14.48 11.00 12.20 2,342,919 +0.92(+8.16%)
Jan 31, 2023 10.44 15.20 10.01 11.28 1,108,534 +0.53(+4.93%)
Jan 30, 2023 11.76 11.76 10.30 10.75 84,215 -0.45(-4.02%)
Jan 27, 2023 12.24 12.24 10.00 11.20 230,036 -0.97(-7.97%)
Jan 26, 2023 13.47 14.59 12.03 12.17 356,762 -2.54(-17.27%)
Jan 25, 2023 19.75 23.80 14.25 14.71 2,470,741 -1.09(-6.90%)
Jan 24, 2023 9.000 17.00 8.120 15.80 3,083,058 +7.40(+88.10%)
Jan 23, 2023 8.500 8.500 7.800 8.400 110,408 +0.30(+3.70%)
Jan 20, 2023 7.200 9.180 6.680 8.100 366,889 +0.90(+12.50%)
Jan 19, 2023 7.200 7.300 6.670 7.200 106,839 -0.10(-1.37%)
Jan 18, 2023 7.500 7.750 7.050 7.300 67,800 +0.20(+2.82%)
Jan 17, 2023 7.360 7.500 7.100 7.100 88,595 -0.93(-11.58%)
Jan 13, 2023 7.720 8.500 7.720 8.030 91,545 +0.04(+0.50%)
Jan 12, 2023 8.660 8.660 7.800 7.990 113,619 -0.61(-7.09%)
Jan 11, 2023 8.950 9.300 8.250 8.600 138,788 +0.44(+5.39%)
Jan 10, 2023 7.800 8.240 7.300 8.160 154,120 +0.56(+7.37%)
Jan 09, 2023 7.290 7.620 7.290 7.600 22,918 +0.33(+4.54%)
Jan 06, 2023 7.490 7.740 7.000 7.270 53,275 -0.37(-4.84%)
Jan 05, 2023 7.750 7.750 7.400 7.640 34,907 -0.11(-1.42%)
Jan 04, 2023 7.770 7.910 7.330 7.750 40,942 +0.39(+5.30%)
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.