Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lottery.com, Inc. - Common Stock (NQ:LTRY)

0.8751 -0.0446 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 0.9100 0.9582 0.8600 0.8751 764,211 -0.04(-4.85%)
Apr 25, 2025 0.9700 0.9799 0.8701 0.9197 303,517 -0.03(-2.92%)
Apr 24, 2025 0.8179 0.9560 0.8100 0.9474 385,431 +0.12(+14.12%)
Apr 23, 2025 0.8200 0.8900 0.7702 0.8302 607,642 +0.03(+3.90%)
Apr 22, 2025 0.6900 0.8000 0.6400 0.7990 225,609 +0.13(+19.68%)
Apr 21, 2025 0.7049 0.7049 0.6300 0.6676 65,621 -0.04(-5.29%)
Apr 17, 2025 0.7270 0.7305 0.6200 0.7049 128,486 -0.03(-3.90%)
Apr 16, 2025 0.7500 0.7551 0.7200 0.7335 73,581 -0.02(-2.86%)
Apr 15, 2025 0.7629 0.7743 0.7400 0.7551 103,477 -0.04(-5.29%)
Apr 14, 2025 0.8000 0.8209 0.7578 0.7973 152,437 -0.01(-0.85%)
Apr 11, 2025 0.8490 0.8498 0.7732 0.8041 464,066 -0.04(-4.85%)
Apr 10, 2025 0.7950 0.8500 0.7717 0.8451 155,365 +0.05(+6.89%)
Apr 09, 2025 0.7500 0.8420 0.7200 0.7906 240,045 +0.03(+4.37%)
Apr 08, 2025 0.8272 0.8869 0.7575 0.7575 350,899 -0.05(-5.74%)
Apr 07, 2025 0.8500 1.180 0.7414 0.8036 2,759,078 -0.09(-10.33%)
Apr 04, 2025 0.8900 0.9346 0.8562 0.8962 327,457 -0.02(-2.57%)
Apr 03, 2025 0.8900 0.9200 0.8314 0.9198 149,429 +0.02(+1.84%)
Apr 02, 2025 0.9400 0.9500 0.9000 0.9032 159,354 -0.02(-1.83%)
Apr 01, 2025 0.8700 1.000 0.8521 0.9200 236,453 +0.03(+3.37%)
Mar 31, 2025 0.9300 0.9420 0.8261 0.8900 358,311 -0.05(-5.32%)
Mar 28, 2025 0.9800 1.180 0.9100 0.9400 3,058,832 -0.02(-2.08%)
Mar 27, 2025 1.040 1.040 0.8842 0.9600 601,741 -0.08(-7.69%)
Mar 26, 2025 1.050 1.110 1.030 1.040 261,808 -0.03(-2.80%)
Mar 25, 2025 1.060 1.120 1.030 1.070 397,740 +0.02(+1.90%)
Mar 24, 2025 1.090 1.140 1.030 1.050 479,388 -0.03(-2.78%)
Mar 21, 2025 1.090 1.145 1.060 1.080 333,163 -0.02(-1.82%)
Mar 20, 2025 1.040 1.210 1.010 1.100 1,009,547 +0.07(+6.80%)
Mar 19, 2025 0.9600 1.080 0.9600 1.030 851,699 +0.05(+5.60%)
Mar 18, 2025 0.9450 1.060 0.8109 0.9754 729,692 +0.04(+4.42%)
Mar 17, 2025 1.050 1.080 0.9301 0.9341 586,164 -0.11(-10.18%)
Mar 14, 2025 1.030 1.070 1.010 1.040 251,228 +0.01(+0.97%)
Mar 13, 2025 1.070 1.110 1.010 1.030 213,115 -0.04(-3.74%)
Mar 12, 2025 1.090 1.105 1.060 1.070 236,229 -0.02(-1.83%)
Mar 11, 2025 1.100 1.127 1.050 1.090 361,606 +0.00(+0.00%)
Mar 10, 2025 1.150 1.210 1.060 1.090 689,027 -0.14(-11.38%)
Mar 07, 2025 1.060 1.280 1.021 1.230 2,021,192 +0.21(+20.59%)
Mar 06, 2025 1.120 1.120 0.9644 1.020 1,099,360 -0.10(-8.93%)
Mar 05, 2025 1.200 1.260 1.050 1.120 1,119,860 -0.05(-4.27%)
Mar 04, 2025 1.230 1.380 1.150 1.170 1,114,543 -0.10(-7.87%)
Mar 03, 2025 1.430 1.460 1.260 1.270 647,725 -0.13(-9.29%)
Feb 28, 2025 1.400 1.450 1.350 1.400 616,814 +0.00(+0.00%)
Feb 27, 2025 1.470 1.700 1.400 1.400 3,235,865 -0.13(-8.50%)
Feb 26, 2025 1.290 1.690 1.280 1.530 2,698,036 +0.19(+14.18%)
Feb 25, 2025 1.450 1.470 1.210 1.340 1,345,071 -0.02(-1.47%)
Feb 24, 2025 1.400 1.420 1.310 1.360 1,296,645 -0.02(-1.45%)
Feb 21, 2025 1.720 1.900 1.315 1.380 8,237,161 -0.08(-5.48%)
Feb 20, 2025 1.320 1.750 1.300 1.460 4,879,874 +0.17(+13.18%)
Feb 19, 2025 1.515 1.533 1.290 1.290 1,133,236 -0.21(-14.00%)
Feb 18, 2025 1.580 1.619 1.450 1.500 1,465,837 -0.10(-6.25%)
Feb 14, 2025 1.740 2.040 1.570 1.600 10,530,754 +0.19(+13.48%)
Feb 13, 2025 1.720 1.730 1.370 1.410 3,420,610 -0.34(-19.43%)
Feb 12, 2025 1.790 2.060 1.660 1.750 7,772,431 -0.46(-20.81%)
Feb 11, 2025 1.300 2.330 1.240 2.210 56,163,724 +0.97(+78.23%)
Feb 10, 2025 1.200 1.430 1.000 1.240 10,530,049 -0.36(-22.50%)
Feb 07, 2025 1.700 1.840 1.330 1.600 60,232,460 +0.19(+13.48%)
Feb 06, 2025 0.4900 1.580 0.4719 1.410 270,484,512 +0.92(+187.81%)
Feb 05, 2025 0.4553 0.4900 0.4100 0.4899 5,462,397 -0.10(-16.63%)
Feb 04, 2025 0.3000 0.7400 0.3021 0.5876 128,966,448 +0.28(+88.33%)
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 following
Privacy Policy and Terms Of Service.