Esports Entertainment Group Inc (NQ: GMBL )

11.49 +0.09 (+0.79%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 11.08 11.70 11.03 11.40 548,388 +0.52(+4.78%)
May 06, 2021 11.98 11.98 10.80 10.88 853,592 -1.09(-9.11%)
May 05, 2021 11.67 12.38 11.28 11.97 1,037,898 +0.60(+5.28%)
May 04, 2021 11.77 11.77 10.87 11.37 1,154,818 -0.78(-6.42%)
May 03, 2021 12.51 12.53 11.61 12.15 756,662 -0.15(-1.22%)
Apr 30, 2021 12.06 12.47 11.80 12.30 570,500 +0.00(+0.00%)
Apr 29, 2021 13.08 13.22 11.86 12.30 1,223,146 -0.96(-7.24%)
Apr 28, 2021 12.56 13.36 12.22 13.26 1,179,308 +0.36(+2.79%)
Apr 27, 2021 13.71 14.39 12.55 12.90 4,485,121 +1.09(+9.23%)
Apr 26, 2021 10.90 12.18 10.90 11.81 760,714 +1.11(+10.37%)
Apr 23, 2021 10.90 11.00 10.55 10.70 336,100 +0.06(+0.56%)
Apr 22, 2021 10.81 11.49 10.50 10.64 793,504 +0.07(+0.66%)
Apr 21, 2021 10.30 10.59 9.770 10.57 849,097 +0.08(+0.76%)
Apr 20, 2021 10.20 11.23 10.01 10.49 1,289,758 +0.00(+0.00%)
Apr 19, 2021 11.38 11.75 10.23 10.49 740,199 -1.11(-9.57%)
Apr 16, 2021 11.90 11.95 11.01 11.60 792,100 -0.40(-3.33%)
Apr 15, 2021 13.27 13.44 11.61 12.00 1,745,659 -0.64(-5.06%)
Apr 14, 2021 13.29 13.45 12.30 12.64 704,203 -0.60(-4.53%)
Apr 13, 2021 13.52 13.57 12.40 13.24 978,877 +0.10(+0.76%)
Apr 12, 2021 15.25 15.31 12.91 13.14 1,273,476 -2.25(-14.62%)
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%)
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.