Esports Entertainment Group Inc (NQ: GMBL )

15.39 -0.53 (-3.33%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 15.82 15.93 15.20 15.39 495,500 -0.53(-3.33%)
Apr 08, 2021 15.90 16.14 15.40 15.92 303,995 +0.54(+3.51%)
Apr 07, 2021 17.13 17.97 15.10 15.38 1,542,116 -1.73(-10.11%)
Apr 06, 2021 16.05 17.78 15.83 17.11 1,436,434 +1.04(+6.47%)
Apr 05, 2021 15.75 16.85 15.75 16.07 844,552 +0.40(+2.55%)
Apr 01, 2021 15.29 15.70 14.55 15.67 766,500 +0.66(+4.40%)
Mar 31, 2021 14.97 16.38 14.62 15.01 1,556,859 +0.18(+1.21%)
Mar 30, 2021 14.87 15.16 14.15 14.83 780,207 -0.35(-2.31%)
Mar 29, 2021 15.41 15.52 14.36 15.18 617,880 +0.38(+2.57%)
Mar 26, 2021 15.52 15.89 14.10 14.80 726,100 -0.69(-4.45%)
Mar 25, 2021 14.77 16.49 14.05 15.49 1,373,787 +0.97(+6.68%)
Mar 24, 2021 16.39 16.58 14.31 14.52 1,495,334 -1.47(-9.19%)
Mar 23, 2021 18.19 18.20 15.95 15.99 1,104,987 -2.21(-12.14%)
Mar 22, 2021 17.32 18.68 16.44 18.20 1,796,326 +0.80(+4.60%)
Mar 19, 2021 16.50 18.03 16.11 17.40 1,702,000 +0.90(+5.45%)
Mar 18, 2021 16.67 19.27 15.99 16.50 2,360,537 -0.28(-1.67%)
Mar 17, 2021 15.66 17.47 15.58 16.78 1,074,804 +1.04(+6.61%)
Mar 16, 2021 17.51 17.75 15.50 15.74 1,382,333 -1.66(-9.54%)
Mar 15, 2021 15.82 17.98 15.03 17.40 2,357,395 +1.99(+12.91%)
Mar 12, 2021 15.03 16.08 14.31 15.41 891,100 -0.20(-1.28%)
Mar 11, 2021 15.49 16.75 14.80 15.61 1,614,533 +0.35(+2.29%)
Mar 10, 2021 16.43 17.12 14.80 15.26 1,339,097 -0.56(-3.54%)
Mar 09, 2021 15.00 17.99 14.75 15.82 2,023,687 +1.18(+8.06%)
Mar 08, 2021 15.30 16.46 14.00 14.64 1,085,988 -0.68(-4.44%)
Mar 05, 2021 18.14 18.15 12.80 15.32 3,133,700 -3.00(-16.38%)
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%)
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.