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 (%)
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%)
Oct 01, 2021 671.00 695.00 655.00 680.00 3,314 +9.00(+1.34%)
Sep 30, 2021 659.00 683.00 653.11 671.00 2,592 +16.00(+2.44%)
Sep 29, 2021 705.00 711.00 653.00 655.00 7,046 -48.00(-6.83%)
Sep 28, 2021 745.00 746.50 692.15 703.00 4,516 -46.00(-6.14%)
Sep 27, 2021 745.00 766.00 732.00 749.00 2,573 +4.00(+0.54%)
Sep 24, 2021 745.00 782.00 730.00 745.00 2,464 -12.00(-1.59%)
Sep 23, 2021 735.00 768.00 718.00 757.00 3,169 +30.00(+4.13%)
Sep 22, 2021 710.00 743.00 710.00 727.00 2,809 +20.00(+2.83%)
Sep 21, 2021 707.00 719.83 691.00 707.00 2,214 +8.00(+1.14%)
Sep 20, 2021 731.00 735.00 680.00 699.00 5,446 -59.00(-7.78%)
Sep 17, 2021 792.00 800.00 753.00 758.00 3,777 -31.00(-3.93%)
Sep 16, 2021 807.00 807.99 780.00 789.00 2,792 -25.00(-3.07%)
Sep 15, 2021 800.00 825.00 772.00 814.00 3,074 +19.00(+2.39%)
Sep 14, 2021 828.00 842.00 790.00 795.00 4,623 -33.00(-3.99%)
Sep 13, 2021 829.00 831.00 798.18 828.00 2,006 +4.00(+0.49%)
Sep 10, 2021 826.00 842.38 821.00 824.00 1,572 -14.00(-1.67%)
Sep 09, 2021 834.00 864.00 829.00 838.00 1,533 -4.00(-0.48%)
Sep 08, 2021 859.00 882.00 819.00 842.00 4,178 -13.00(-1.52%)
Sep 07, 2021 883.00 899.99 837.00 855.00 3,069 -24.00(-2.73%)
Sep 03, 2021 895.00 904.87 857.00 879.00 3,705 -28.00(-3.09%)
Sep 02, 2021 882.00 978.87 881.35 907.00 11,714 +27.00(+3.07%)
Sep 01, 2021 890.00 899.00 863.07 880.00 2,717 -13.00(-1.46%)
Aug 31, 2021 878.00 923.82 860.01 893.00 2,439 +10.00(+1.13%)
Aug 30, 2021 929.00 929.00 874.00 883.00 2,431 -42.00(-4.54%)
Aug 27, 2021 893.00 930.00 890.00 925.00 2,074 +46.00(+5.23%)
Aug 26, 2021 882.00 920.00 870.10 879.00 1,654 -19.00(-2.12%)
Aug 25, 2021 860.00 920.00 844.00 898.00 3,283 +33.00(+3.82%)
Aug 24, 2021 840.00 900.00 825.00 865.00 3,829 +34.00(+4.09%)
Aug 23, 2021 786.00 847.00 786.00 831.00 3,107 +49.00(+6.27%)
Aug 20, 2021 779.00 805.00 778.00 782.00 1,643 -4.00(-0.51%)
Aug 19, 2021 805.00 821.00 776.00 786.00 3,017 -33.00(-4.03%)
Aug 18, 2021 829.00 861.00 807.00 819.00 2,447 -14.00(-1.68%)
Aug 17, 2021 858.00 872.00 813.00 833.00 4,232 -46.00(-5.23%)
Aug 16, 2021 881.00 903.00 851.00 879.00 3,369 -36.00(-3.93%)
Aug 13, 2021 943.00 947.99 910.00 915.00 1,779 -25.00(-2.66%)
Aug 12, 2021 954.00 954.00 917.00 940.00 1,996 -12.00(-1.26%)
Aug 11, 2021 974.00 978.00 923.00 952.00 2,108 -19.00(-1.96%)
Aug 10, 2021 964.00 1061 960.00 971.00 5,521 +9.00(+0.94%)
Aug 09, 2021 930.00 993.00 903.00 962.00 6,276 +62.00(+6.89%)
Aug 06, 2021 905.00 924.00 883.00 900.00 3,054 +1.00(+0.11%)
Aug 05, 2021 845.00 917.00 833.77 899.00 5,629 +72.00(+8.71%)
Aug 04, 2021 855.00 869.00 814.03 827.00 6,645 -31.00(-3.61%)
Aug 03, 2021 866.00 888.00 822.00 858.00 4,009 -14.00(-1.61%)
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.