Esports Entertainment Group Inc (NQ: GMBL )

18.32 -0.93 (-4.83%)
Official Closing Price Updated: 7:56 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 19.26 20.84 16.60 18.32 2,272,826 -0.93(-4.83%)
Mar 03, 2021 20.85 22.09 18.65 19.25 2,809,200 -0.53(-2.68%)
Mar 02, 2021 17.86 21.65 17.72 19.78 2,844,828 +1.92(+10.75%)
Mar 01, 2021 16.76 18.44 16.70 17.86 1,582,089 +1.31(+7.92%)
Feb 26, 2021 18.90 19.96 16.11 16.55 3,181,300 -1.97(-10.64%)
Feb 25, 2021 17.81 24.48 17.80 18.52 16,317,109 +0.94(+5.35%)
Feb 24, 2021 16.51 19.47 16.50 17.58 2,063,105 +0.82(+4.89%)
Feb 23, 2021 16.95 17.99 14.21 16.76 2,984,420 -1.23(-6.84%)
Feb 22, 2021 16.50 20.44 16.28 17.99 2,960,755 +1.12(+6.64%)
Feb 19, 2021 16.06 18.25 15.56 16.87 3,001,700 +0.67(+4.14%)
Feb 18, 2021 16.51 17.31 15.51 16.20 1,771,216 -1.15(-6.63%)
Feb 17, 2021 15.54 17.53 14.58 17.35 2,972,124 +1.63(+10.37%)
Feb 16, 2021 15.30 16.05 13.56 15.72 2,363,039 +0.72(+4.80%)
Feb 12, 2021 16.68 16.95 14.67 15.00 3,356,800 -2.56(-14.58%)
Feb 11, 2021 18.00 19.20 15.51 17.56 1,952,368 -0.74(-4.04%)
Feb 10, 2021 17.32 20.74 15.32 18.30 4,698,521 +4.32(+30.90%)
Feb 09, 2021 11.85 17.76 10.56 13.98 5,012,993 +2.00(+16.69%)
Feb 08, 2021 8.410 13.50 8.280 11.98 7,434,979 +4.26(+55.18%)
Feb 05, 2021 8.300 8.450 7.710 7.720 656,700 -0.55(-6.65%)
Feb 04, 2021 7.950 8.500 7.810 8.270 742,084 +0.55(+7.12%)
Feb 03, 2021 7.600 7.860 7.520 7.720 462,597 +0.20(+2.66%)
Feb 02, 2021 7.890 8.000 7.510 7.520 351,456 -0.21(-2.72%)
Feb 01, 2021 7.550 7.780 7.350 7.730 298,462 +0.37(+5.03%)
Jan 29, 2021 8.180 8.200 7.250 7.360 550,100 -0.67(-8.34%)
Jan 28, 2021 7.920 8.400 7.800 8.030 350,789 +0.19(+2.42%)
Jan 27, 2021 8.000 8.700 7.750 7.840 763,459 -0.65(-7.66%)
Jan 26, 2021 7.690 9.020 7.680 8.490 1,251,936 +0.84(+10.98%)
Jan 25, 2021 7.680 8.120 7.260 7.650 830,102 +0.18(+2.41%)
Jan 22, 2021 7.500 7.500 7.250 7.470 213,600 -0.03(-0.40%)
Jan 21, 2021 7.920 8.070 7.190 7.500 608,998 -0.35(-4.46%)
Jan 20, 2021 7.740 8.380 7.510 7.850 889,796 +0.20(+2.61%)
Jan 19, 2021 7.150 7.930 7.110 7.650 840,666 +0.75(+10.87%)
Jan 15, 2021 7.140 7.152 6.760 6.900 227,600 -0.29(-4.03%)
Jan 14, 2021 7.080 7.350 6.910 7.190 274,420 +0.24(+3.45%)
Jan 13, 2021 7.200 7.250 6.900 6.950 227,245 -0.29(-4.01%)
Jan 12, 2021 7.530 7.540 6.930 7.240 413,953 -0.06(-0.82%)
Jan 11, 2021 7.500 7.550 7.050 7.300 363,277 -0.15(-2.01%)
Jan 08, 2021 7.750 7.850 7.231 7.450 264,900 -0.24(-3.12%)
Jan 07, 2021 6.950 7.740 6.860 7.690 543,626 +0.77(+11.13%)
Jan 06, 2021 6.910 7.350 6.800 6.920 473,257 +0.12(+1.76%)
Jan 05, 2021 6.770 6.890 6.550 6.800 234,454 +0.05(+0.74%)
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.