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 (%)
Dec 31, 2021 367.00 376.00 350.00 351.00 4,712 -22.00(-5.90%)
Dec 30, 2021 361.00 375.00 347.00 373.00 6,444 +15.00(+4.19%)
Dec 29, 2021 384.00 392.00 357.00 358.00 6,266 -30.00(-7.73%)
Dec 28, 2021 406.00 408.00 383.00 388.00 4,679 -19.00(-4.67%)
Dec 27, 2021 425.00 425.00 400.00 407.00 3,375 -22.00(-5.13%)
Dec 23, 2021 423.00 432.95 410.00 429.00 2,918 +5.00(+1.18%)
Dec 22, 2021 424.00 449.00 408.00 424.00 3,089 -4.00(-0.93%)
Dec 21, 2021 412.00 430.00 402.00 428.00 3,473 +22.00(+5.42%)
Dec 20, 2021 393.00 407.00 385.00 406.00 4,391 -2.00(-0.49%)
Dec 17, 2021 400.00 425.00 389.00 408.00 4,231 +2.00(+0.49%)
Dec 16, 2021 436.00 447.00 397.00 406.00 6,290 -26.00(-6.02%)
Dec 15, 2021 426.00 442.00 393.00 432.00 5,423 +2.00(+0.47%)
Dec 14, 2021 446.00 460.00 418.00 430.00 4,132 -30.00(-6.52%)
Dec 13, 2021 466.00 474.00 450.00 460.00 2,791 -10.00(-2.13%)
Dec 10, 2021 496.00 509.00 462.00 470.00 2,831 -23.00(-4.67%)
Dec 09, 2021 521.00 524.00 488.00 493.00 2,659 -25.00(-4.83%)
Dec 08, 2021 475.00 525.00 465.00 518.00 3,439 +42.00(+8.82%)
Dec 07, 2021 461.00 488.00 456.00 476.00 3,502 +26.00(+5.78%)
Dec 06, 2021 425.00 458.00 402.03 450.00 3,876 +25.00(+5.88%)
Dec 03, 2021 452.00 460.99 414.00 425.00 5,150 -25.00(-5.56%)
Dec 02, 2021 465.00 477.66 439.00 450.00 6,238 -15.00(-3.23%)
Dec 01, 2021 517.00 527.00 465.00 465.00 4,832 -41.00(-8.10%)
Nov 30, 2021 503.00 514.00 471.00 506.00 4,707 -12.00(-2.32%)
Nov 29, 2021 532.00 534.37 497.00 518.00 2,781 -7.00(-1.33%)
Nov 26, 2021 526.00 526.00 492.51 525.00 2,821 -10.00(-1.87%)
Nov 24, 2021 503.00 535.00 498.84 535.00 2,560 +16.00(+3.08%)
Nov 23, 2021 530.00 535.00 495.00 519.00 4,309 -6.00(-1.14%)
Nov 22, 2021 558.00 566.00 501.00 525.00 4,638 -28.00(-5.06%)
Nov 19, 2021 550.00 579.00 544.00 553.00 4,103 -22.01(-3.83%)
Nov 18, 2021 618.00 575.01 551.00 575.01 5,955 -37.99(-6.20%)
Nov 17, 2021 634.00 658.00 588.00 613.00 6,002 -34.00(-5.26%)
Nov 16, 2021 662.00 667.00 578.16 647.00 11,417 +0.00(+0.00%)
Nov 15, 2021 668.00 675.00 630.00 647.00 14,810 +25.00(+4.02%)
Nov 12, 2021 568.00 640.00 550.00 622.00 14,327 +50.00(+8.74%)
Nov 11, 2021 592.61 592.61 561.00 572.00 3,287 +2.00(+0.35%)
Nov 10, 2021 587.00 570.00 5,011 -28.00(-4.68%)
Nov 09, 2021 640.00 640.00 594.00 598.00 5,236 -46.00(-7.14%)
Nov 08, 2021 667.00 676.00 638.00 644.00 4,969 -24.00(-3.59%)
Nov 05, 2021 660.00 683.99 651.00 668.00 4,616 +14.00(+2.14%)
Nov 04, 2021 686.00 689.00 639.00 654.00 5,942 -22.00(-3.25%)
Nov 03, 2021 692.00 727.00 642.00 676.00 20,074 -81.00(-10.70%)
Nov 02, 2021 646.00 809.00 613.00 757.00 99,022 +170.00(+28.96%)
Nov 01, 2021 535.00 588.00 523.00 587.00 9,529 +51.00(+9.51%)
Oct 29, 2021 561.00 565.00 528.00 536.00 4,162 -22.00(-3.94%)
Oct 28, 2021 546.00 558.00 3,268 +19.00(+3.53%)
Oct 27, 2021 560.00 575.15 536.00 539.00 3,305 -24.00(-4.26%)
Oct 26, 2021 585.00 559.00 563.00 5,126 -27.00(-4.58%)
Oct 25, 2021 602.00 604.39 565.00 590.00 4,900 -3.00(-0.51%)
Oct 22, 2021 601.00 616.20 580.00 593.00 4,729 -11.00(-1.82%)
Oct 21, 2021 623.00 635.00 575.00 604.00 8,846 -24.00(-3.82%)
Oct 20, 2021 636.00 639.00 620.30 628.00 3,072 -7.00(-1.10%)
Oct 19, 2021 650.00 650.00 621.00 635.00 4,767 -10.00(-1.55%)
Oct 18, 2021 640.00 653.00 621.00 645.00 3,894 -1.00(-0.15%)
Oct 15, 2021 677.00 680.00 640.00 646.00 8,237 -33.00(-4.86%)
Oct 14, 2021 730.00 739.00 652.00 679.00 36,685 +17.00(+2.57%)
Oct 13, 2021 650.00 666.00 631.00 662.00 20,885 +16.00(+2.48%)
Oct 12, 2021 630.00 650.00 629.00 646.00 2,197 +15.00(+2.38%)
Oct 11, 2021 636.00 650.00 629.00 631.00 1,301 -8.00(-1.25%)
Oct 08, 2021 646.00 650.00 630.01 639.00 998 -9.00(-1.39%)
Oct 07, 2021 635.00 660.00 629.00 648.00 2,028 +17.00(+2.69%)
Oct 06, 2021 631.00 648.00 622.00 631.00 1,468 -15.00(-2.32%)
Oct 05, 2021 645.00 660.00 625.00 646.00 1,859 +1.00(+0.16%)
Oct 04, 2021 681.00 688.27 644.00 645.00 1,862 -35.00(-5.15%)
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.