ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sports Entertainment Gaming Global Corporation - Common Stock (NQ:SEGG)

0.5610 -0.0640 (-10.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.6000 0.6171 0.5510 0.5610 746,757 -0.06(-10.24%)
Apr 01, 2026 0.6500 0.6950 0.6002 0.6250 594,628 -0.01(-0.79%)
Mar 31, 2026 0.6200 0.6400 0.5875 0.6300 400,146 +0.02(+2.44%)
Mar 30, 2026 0.6500 0.6558 0.6000 0.6150 298,999 -0.02(-2.38%)
Mar 27, 2026 0.5900 0.6583 0.5740 0.6300 459,101 +0.04(+6.06%)
Mar 26, 2026 0.6400 0.7649 0.5933 0.5940 412,187 -0.05(-8.46%)
Mar 25, 2026 0.6775 0.7500 0.6409 0.6489 550,981 -0.01(-1.68%)
Mar 24, 2026 0.7847 0.8000 0.6266 0.6600 680,796 -0.15(-18.71%)
Mar 23, 2026 0.7999 0.8224 0.7800 0.8119 297,401 +0.01(+1.53%)
Mar 20, 2026 0.8500 0.8696 0.7800 0.7997 497,672 -0.08(-9.13%)
Mar 19, 2026 0.9297 0.9297 0.8800 0.8800 654,482 -0.08(-8.19%)
Mar 18, 2026 0.9894 0.9894 0.9106 0.9585 282,600 -0.06(-6.03%)
Mar 17, 2026 1.060 1.100 1.010 1.020 288,436 -0.04(-3.77%)
Mar 16, 2026 1.010 1.120 1.010 1.060 404,348 +0.04(+3.92%)
Mar 13, 2026 1.030 1.040 0.9640 1.020 255,352 +0.00(+0.00%)
Mar 12, 2026 1.040 1.090 1.000 1.020 496,030 -0.07(-6.42%)
Mar 11, 2026 1.010 1.120 1.010 1.090 540,917 +0.06(+5.83%)
Mar 10, 2026 1.000 1.030 0.9601 1.030 188,859 +0.04(+3.76%)
Mar 09, 2026 0.8600 1.040 0.8600 0.9927 750,310 +0.09(+10.20%)
Mar 06, 2026 0.9100 0.9521 0.8718 0.9008 333,570 -0.02(-1.98%)
Mar 05, 2026 0.9290 0.9400 0.8629 0.9190 266,628 -0.01(-1.18%)
Mar 04, 2026 0.9300 1.040 0.8541 0.9300 636,367 +0.02(+1.64%)
Mar 03, 2026 0.9600 1.000 0.9101 0.9150 366,657 -0.09(-9.41%)
Mar 02, 2026 1.000 1.020 0.9048 1.010 515,788 -0.00(-0.49%)
Feb 27, 2026 1.020 1.050 0.9759 1.015 1,066,718 -0.02(-1.46%)
Feb 26, 2026 1.100 1.100 0.9900 1.030 960,497 -0.08(-7.21%)
Feb 25, 2026 1.200 1.200 1.100 1.110 668,752 -0.06(-5.13%)
Feb 24, 2026 1.110 1.270 1.110 1.170 1,148,429 +0.05(+4.46%)
Feb 23, 2026 1.180 1.180 1.100 1.120 663,325 -0.07(-5.88%)
Feb 20, 2026 1.160 1.220 1.130 1.190 841,047 +0.01(+0.85%)
Feb 19, 2026 1.185 1.200 1.120 1.180 769,350 -0.05(-4.07%)
Feb 18, 2026 1.400 1.410 1.220 1.230 1,154,745 -0.25(-16.89%)
Feb 17, 2026 1.250 1.560 1.170 1.480 4,334,142 +0.28(+23.33%)
Feb 13, 2026 1.100 1.340 1.100 1.200 3,253,940 +0.10(+9.09%)
Feb 12, 2026 1.170 1.217 1.060 1.100 651,631 -0.10(-8.33%)
Feb 11, 2026 1.240 1.240 1.100 1.200 1,141,656 -0.10(-7.69%)
Feb 10, 2026 1.080 1.419 1.000 1.300 6,257,263 +0.19(+17.12%)
Feb 09, 2026 1.230 1.235 1.080 1.110 1,097,992 -0.10(-8.26%)
Feb 06, 2026 1.330 1.330 1.150 1.210 638,797 +0.05(+4.31%)
Feb 05, 2026 1.260 1.370 1.130 1.160 1,053,911 -0.16(-12.12%)
Feb 04, 2026 1.410 1.749 1.310 1.320 1,886,626 -0.07(-5.04%)
Feb 03, 2026 1.570 1.600 1.380 1.390 787,006 -0.13(-8.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.