Esports Entertainment Group Inc (NQ: GMBL )

9.140 -0.360 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.550 9.550 8.900 9.140 311,246 -0.36(-3.79%)
Jul 22, 2021 9.830 9.910 9.440 9.500 215,770 -0.41(-4.14%)
Jul 21, 2021 9.520 9.950 9.520 9.910 226,017 +0.46(+4.87%)
Jul 20, 2021 9.130 9.630 9.020 9.450 160,692 +0.25(+2.72%)
Jul 19, 2021 8.610 9.403 8.600 9.200 336,603 +0.09(+0.99%)
Jul 16, 2021 9.300 9.700 9.000 9.110 298,114 -0.17(-1.83%)
Jul 15, 2021 9.330 9.610 8.960 9.280 254,665 -0.09(-0.96%)
Jul 14, 2021 9.920 9.994 9.330 9.370 280,776 -0.56(-5.64%)
Jul 13, 2021 10.21 10.23 9.909 9.930 151,024 -0.39(-3.78%)
Jul 12, 2021 10.62 10.75 10.18 10.32 149,216 -0.43(-4.00%)
Jul 09, 2021 10.80 11.11 10.45 10.75 436,983 +0.34(+3.27%)
Jul 08, 2021 9.720 10.45 9.660 10.41 190,342 +0.29(+2.87%)
Jul 07, 2021 10.40 10.49 9.770 10.12 312,526 -0.35(-3.34%)
Jul 06, 2021 10.63 10.63 10.20 10.47 212,298 -0.11(-1.04%)
Jul 02, 2021 10.73 10.83 10.26 10.58 220,977 -0.07(-0.66%)
Jul 01, 2021 10.95 11.09 10.60 10.65 205,738 -0.21(-1.93%)
Jun 30, 2021 11.38 11.38 10.81 10.86 337,613 -0.03(-0.28%)
Jun 29, 2021 10.96 11.43 10.70 10.89 260,560 -0.08(-0.73%)
Jun 28, 2021 11.29 11.29 10.55 10.97 452,803 -0.15(-1.35%)
Jun 25, 2021 11.10 11.38 10.85 11.12 337,466 +0.00(+0.00%)
Jun 24, 2021 11.16 12.00 11.01 11.12 683,711 +0.11(+1.00%)
Jun 23, 2021 11.00 11.71 10.87 11.01 538,420 +0.14(+1.29%)
Jun 22, 2021 10.90 11.12 10.51 10.87 373,745 -0.07(-0.64%)
Jun 21, 2021 11.27 11.50 10.78 10.94 289,253 -0.31(-2.76%)
Jun 18, 2021 11.30 11.53 11.20 11.25 343,771 -0.07(-0.62%)
Jun 17, 2021 11.70 12.11 11.01 11.32 399,609 -0.49(-4.15%)
Jun 16, 2021 11.48 12.12 11.44 11.81 370,548 +0.25(+2.16%)
Jun 15, 2021 12.41 12.75 11.46 11.56 703,674 -0.93(-7.45%)
Jun 14, 2021 12.95 13.37 12.43 12.49 474,945 -0.28(-2.19%)
Jun 11, 2021 12.60 13.37 12.57 12.77 467,895 +0.30(+2.41%)
Jun 10, 2021 13.28 13.40 12.40 12.47 406,723 -0.83(-6.24%)
Jun 09, 2021 12.60 13.74 12.50 13.30 939,602 +0.74(+5.89%)
Jun 08, 2021 12.85 12.91 11.76 12.56 832,837 -0.18(-1.41%)
Jun 07, 2021 12.64 12.99 12.10 12.74 712,738 +0.23(+1.84%)
Jun 04, 2021 11.56 12.61 11.15 12.51 1,421,312 +1.15(+10.12%)
Jun 03, 2021 11.74 11.79 11.20 11.36 288,083 -0.39(-3.32%)
Jun 02, 2021 11.17 11.85 11.02 11.75 523,787 +0.58(+5.19%)
Jun 01, 2021 11.52 11.73 10.93 11.17 442,914 -0.25(-2.19%)
May 28, 2021 11.90 11.97 11.21 11.42 368,679 -0.35(-2.97%)
May 27, 2021 11.98 12.03 11.37 11.77 494,498 -0.20(-1.67%)
May 26, 2021 10.77 12.12 10.77 11.97 647,604 +1.23(+11.45%)
May 25, 2021 10.66 11.15 10.35 10.74 804,624 +0.21(+1.99%)
May 24, 2021 9.870 10.88 9.570 10.53 931,223 +0.96(+10.03%)
May 21, 2021 9.800 10.02 9.540 9.570 368,669 -0.21(-2.15%)
May 20, 2021 9.610 9.920 9.411 9.780 368,196 +0.20(+2.09%)
May 19, 2021 8.820 9.660 8.800 9.580 510,806 +0.15(+1.59%)
May 18, 2021 9.450 9.950 8.750 9.430 895,381 +0.48(+5.36%)
May 17, 2021 9.350 9.350 8.620 8.950 753,831 -0.52(-5.49%)
May 14, 2021 8.950 9.600 8.810 9.470 673,126 +0.90(+10.50%)
May 13, 2021 9.650 10.25 8.120 8.570 1,643,202 -0.94(-9.88%)
May 12, 2021 11.02 11.34 9.310 9.510 1,293,431 -1.69(-15.09%)
May 11, 2021 11.10 11.72 10.64 11.20 779,344 -0.20(-1.75%)
May 10, 2021 11.55 11.90 11.12 11.40 861,168 +0.00(+0.00%)
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%)
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.