Skip to main content

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.860 0 +0.29(+18.12%)
Feb 16, 2024 1.620 1.680 1.550 1.575 78,544 -0.04(-2.19%)
Feb 15, 2024 1.720 1.860 1.560 1.610 156,890 -0.21(-11.54%)
Feb 14, 2024 1.380 1.880 1.310 1.820 347,642 -0.03(-1.62%)
Feb 13, 2024 2.340 2.384 1.810 1.850 228,632 -0.53(-22.27%)
Feb 12, 2024 2.560 2.640 2.260 2.380 150,939 -0.16(-6.11%)
Feb 09, 2024 2.640 2.707 2.500 2.535 83,650 +0.01(+0.20%)
Feb 08, 2024 2.350 2.609 2.350 2.530 193,931 +0.08(+3.27%)
Feb 07, 2024 2.710 2.710 2.430 2.450 120,016 -0.21(-7.89%)
Feb 06, 2024 3.030 3.078 2.620 2.660 151,404 -0.42(-13.64%)
Feb 05, 2024 3.190 3.470 2.950 3.080 260,897 -0.15(-4.64%)
Feb 02, 2024 2.920 3.500 2.800 3.230 663,512 +0.44(+15.77%)
Feb 01, 2024 2.570 2.890 2.500 2.790 410,478 +0.33(+13.41%)
Jan 31, 2024 2.940 3.000 2.410 2.460 510,893 -0.84(-25.45%)
Jan 30, 2024 2.230 4.150 2.220 3.300 6,544,786 +1.08(+48.65%)
Jan 29, 2024 2.340 2.410 2.160 2.220 176,424 -0.14(-5.93%)
Jan 26, 2024 1.940 2.500 1.939 2.360 557,984 +0.43(+22.28%)
Jan 25, 2024 2.170 2.280 1.920 1.930 152,897 -0.24(-11.06%)
Jan 24, 2024 2.260 2.400 2.130 2.170 104,931 -0.07(-3.13%)
Jan 23, 2024 2.090 2.400 2.020 2.240 563,780 +0.13(+6.16%)
Jan 22, 2024 2.130 2.150 2.010 2.110 126,436 +0.09(+4.46%)
Jan 19, 2024 2.260 2.459 2.020 2.020 231,213 -0.24(-10.62%)
Jan 18, 2024 2.460 2.460 2.250 2.260 117,975 -0.16(-6.61%)
Jan 17, 2024 2.860 2.879 2.370 2.420 192,728 -0.52(-17.69%)
Jan 16, 2024 2.880 3.050 2.710 2.940 275,302 +0.06(+2.08%)
Jan 12, 2024 3.120 4.680 2.810 2.880 2,823,209 -0.24(-7.69%)
Jan 11, 2024 3.130 3.240 2.900 3.120 254,403 -0.02(-0.64%)
Jan 10, 2024 3.210 3.270 3.030 3.140 168,196 -0.19(-5.71%)
Jan 09, 2024 3.170 3.380 3.070 3.330 254,211 +0.17(+5.38%)
Jan 08, 2024 3.380 3.530 3.150 3.160 177,697 -0.22(-6.51%)
Jan 05, 2024 3.240 3.500 3.170 3.380 216,363 +0.06(+1.81%)
Jan 04, 2024 3.280 3.440 3.160 3.320 233,256 -0.14(-4.05%)
Jan 03, 2024 3.740 3.740 3.420 3.460 202,980 -0.34(-8.95%)
Jan 02, 2024 3.910 3.950 3.701 3.800 249,097 -0.15(-3.80%)
Dec 29, 2023 4.200 4.250 3.620 3.950 343,812 -0.17(-4.13%)
Dec 28, 2023 4.420 4.850 3.930 4.120 698,091 -0.33(-7.42%)
Dec 27, 2023 4.740 4.752 4.150 4.450 624,502 -0.46(-9.37%)
Dec 26, 2023 6.290 6.450 4.880 4.910 1,643,781 -2.00(-28.94%)
Dec 22, 2023 6.080 9.500 4.720 6.910 17,767,248 +6.90(+65709.52%)
Dec 21, 2023 0.0103 0.0108 0.0081 0.0105 222,753,584 -0.00(-12.50%)
Dec 20, 2023 0.0135 0.0159 0.0114 0.0120 386,852,096 -0.01(-41.18%)
Dec 19, 2023 0.0241 0.0340 0.0189 0.0204 156,994,816 -0.00(-16.73%)
Dec 18, 2023 0.0189 0.0248 0.0182 0.0245 281,620,768 +0.01(+29.63%)
Dec 15, 2023 0.0180 0.0200 0.0165 0.0189 146,554,576 +0.00(+1.61%)
Dec 14, 2023 0.0189 0.0240 0.0171 0.0186 381,156,640 +0.00(+4.49%)
Dec 13, 2023 0.0160 0.0186 0.0133 0.0178 227,254,336 +0.00(+7.88%)
Dec 12, 2023 0.0195 0.0195 0.0151 0.0165 117,609,768 -0.00(-10.81%)
Dec 11, 2023 0.0196 0.0200 0.0178 0.0185 91,000,024 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0204 0.0171 0.0185 198,565,008 -0.00(-7.50%)
Dec 07, 2023 0.0189 0.0239 0.0165 0.0200 434,515,840 +0.00(+19.05%)
Dec 06, 2023 0.0176 0.0176 0.0157 0.0168 182,320,112 -0.00(-2.33%)
Dec 05, 2023 0.0200 0.0203 0.0161 0.0172 341,002,720 -0.00(-7.53%)
Dec 04, 2023 0.0225 0.0241 0.0179 0.0186 399,078,784 +0.00(+0.00%)
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.