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 31, 2022 13.62 14.87 13.42 13.87 13,414 -0.28(-1.98%)
Oct 28, 2022 14.70 14.90 13.50 14.15 14,442 -0.62(-4.20%)
Oct 27, 2022 15.20 15.20 14.00 14.77 15,190 +0.07(+0.48%)
Oct 26, 2022 14.20 15.18 14.00 14.70 21,613 +0.70(+5.00%)
Oct 25, 2022 14.00 14.00 13.70 14.00 14,909 +0.30(+2.19%)
Oct 24, 2022 13.68 13.91 12.55 13.70 8,781 +0.05(+0.37%)
Oct 21, 2022 13.98 14.00 12.47 13.65 13,311 -0.23(-1.66%)
Oct 20, 2022 13.21 14.75 13.08 13.88 18,226 +0.28(+2.06%)
Oct 19, 2022 13.50 13.75 12.56 13.60 18,421 +0.32(+2.41%)
Oct 18, 2022 12.80 14.30 12.40 13.28 21,020 +0.64(+5.06%)
Oct 17, 2022 12.85 13.28 12.50 12.64 14,162 +0.14(+1.12%)
Oct 14, 2022 12.11 14.62 12.02 12.50 31,770 +0.82(+7.02%)
Oct 13, 2022 11.81 11.81 11.00 11.68 12,996 +0.35(+3.09%)
Oct 12, 2022 11.22 11.52 11.22 11.33 10,719 -0.12(-1.05%)
Oct 11, 2022 11.25 11.99 11.25 11.45 14,046 +0.45(+4.09%)
Oct 10, 2022 12.00 12.40 11.00 11.00 30,913 -1.40(-11.29%)
Oct 07, 2022 13.30 13.30 12.00 12.40 32,364 -1.44(-10.40%)
Oct 06, 2022 16.00 16.50 13.33 13.84 69,600 -2.31(-14.30%)
Oct 05, 2022 14.28 16.43 13.12 16.15 98,481 +2.39(+17.37%)
Oct 04, 2022 13.00 14.80 12.74 13.76 67,017 +0.96(+7.50%)
Oct 03, 2022 12.53 13.00 12.02 12.80 30,338 +0.50(+4.07%)
Sep 30, 2022 12.26 12.83 11.65 12.30 37,883 -0.11(-0.89%)
Sep 29, 2022 13.80 13.80 12.21 12.41 50,596 -1.24(-9.08%)
Sep 28, 2022 13.87 14.10 13.25 13.65 30,111 -0.65(-4.55%)
Sep 27, 2022 13.90 14.36 13.51 14.30 28,053 +0.58(+4.23%)
Sep 26, 2022 15.00 15.02 13.60 13.72 37,026 -0.78(-5.38%)
Sep 23, 2022 14.10 16.06 13.60 14.50 41,496 -0.22(-1.49%)
Sep 22, 2022 13.95 15.00 13.43 14.72 46,673 +0.82(+5.90%)
Sep 21, 2022 14.00 15.18 13.33 13.90 40,952 -0.71(-4.86%)
Sep 20, 2022 17.00 17.00 14.00 14.61 131,600 -2.27(-13.45%)
Sep 19, 2022 17.40 17.50 16.20 16.88 85,535 -0.62(-3.54%)
Sep 16, 2022 18.81 19.05 16.50 17.50 444,656 -15.00(-46.15%)
Sep 15, 2022 35.50 39.88 32.50 32.50 72,828 -9.50(-22.62%)
Sep 14, 2022 43.00 44.00 40.20 42.00 12,020 -2.33(-5.26%)
Sep 13, 2022 45.79 45.95 43.58 44.33 2,503 -3.14(-6.61%)
Sep 12, 2022 44.44 48.00 43.98 47.47 3,774 +1.94(+4.26%)
Sep 09, 2022 44.00 45.73 42.38 45.53 8,398 +2.18(+5.03%)
Sep 08, 2022 43.00 44.44 41.95 43.35 3,101 +0.35(+0.81%)
Sep 07, 2022 40.33 43.89 39.10 43.00 3,420 +1.20(+2.87%)
Sep 06, 2022 42.39 43.00 38.51 41.80 7,149 -0.91(-2.13%)
Sep 02, 2022 45.00 45.43 42.27 42.71 7,311 -4.07(-8.70%)
Sep 01, 2022 45.00 46.99 41.30 46.78 10,960 -1.17(-2.44%)
Aug 31, 2022 50.00 51.90 43.80 47.95 61,847 +4.25(+9.73%)
Aug 30, 2022 44.00 48.70 41.00 43.70 22,427 -1.40(-3.10%)
Aug 29, 2022 43.45 47.00 43.20 45.10 2,950 +0.73(+1.65%)
Aug 26, 2022 47.00 48.49 43.20 44.37 4,246 -4.12(-8.50%)
Aug 25, 2022 49.00 50.05 47.01 48.49 2,759 -1.50(-3.00%)
Aug 24, 2022 46.00 53.00 45.00 49.99 7,286 +3.24(+6.93%)
Aug 23, 2022 46.50 49.90 45.05 46.75 3,742 -1.25(-2.60%)
Aug 22, 2022 50.00 50.00 42.20 48.00 9,774 -2.70(-5.33%)
Aug 19, 2022 49.00 51.99 47.10 50.70 7,295 -1.85(-3.52%)
Aug 18, 2022 52.00 54.66 48.00 52.55 8,752 +0.99(+1.92%)
Aug 17, 2022 60.00 61.89 50.10 51.56 13,811 -10.84(-17.37%)
Aug 16, 2022 60.90 64.50 55.00 62.40 22,410 +2.40(+4.00%)
Aug 15, 2022 56.00 60.57 53.65 60.00 13,755 +3.01(+5.28%)
Aug 12, 2022 53.00 58.00 52.00 56.99 35,555 -3.01(-5.02%)
Aug 11, 2022 60.00 68.98 51.00 60.00 187,026 +14.54(+31.98%)
Aug 10, 2022 43.00 46.00 42.01 45.46 40,756 +3.35(+7.96%)
Aug 09, 2022 45.00 46.00 41.00 42.11 13,866 +0.39(+0.93%)
Aug 08, 2022 39.62 42.00 38.59 41.72 12,043 +3.97(+10.52%)
Aug 05, 2022 38.99 38.99 37.02 37.75 4,090 -0.13(-0.34%)
Aug 04, 2022 39.30 39.90 36.00 37.88 5,588 -1.12(-2.87%)
Aug 03, 2022 41.00 41.00 38.06 39.00 4,367 -0.72(-1.81%)
Aug 02, 2022 38.00 40.39 37.89 39.72 5,239 +1.72(+4.53%)
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.