• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lottery.com (NQ: LTRY )

    0.3160 +0.0080 (+2.60%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 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 (%)
    Nov 15, 2024 0.3230 0.3290 0.3050 0.3160 97,375 +0.01(+2.60%)
    Nov 14, 2024 0.3380 0.3399 0.2979 0.3080 141,313 +0.00(+1.02%)
    Nov 13, 2024 0.3080 0.3251 0.3049 0.3049 32,643 -0.01(-2.46%)
    Nov 12, 2024 0.3500 0.3500 0.3037 0.3126 132,311 -0.03(-9.65%)
    Nov 11, 2024 0.3200 0.3480 0.3150 0.3460 176,155 +0.03(+9.49%)
    Nov 08, 2024 0.2785 0.3500 0.2785 0.3160 414,210 +0.03(+10.10%)
    Nov 07, 2024 0.2710 0.2898 0.2700 0.2870 78,512 +0.01(+2.50%)
    Nov 06, 2024 0.2713 0.2875 0.2665 0.2800 158,575 +0.01(+3.21%)
    Nov 05, 2024 0.2500 0.2880 0.2417 0.2713 277,812 +0.02(+6.39%)
    Nov 04, 2024 0.2990 0.2990 0.2202 0.2550 1,113,370 -0.04(-15.00%)
    Nov 01, 2024 0.3901 0.3999 0.2800 0.3000 2,554,017 -0.07(-18.92%)
    Oct 31, 2024 0.4143 0.4350 0.3700 0.3700 90,870 -0.06(-13.29%)
    Oct 30, 2024 0.4325 0.4400 0.4112 0.4267 29,641 -0.01(-1.34%)
    Oct 29, 2024 0.4400 0.4539 0.4100 0.4325 191,284 -0.01(-2.37%)
    Oct 28, 2024 0.4355 0.4500 0.4149 0.4430 69,146 -0.01(-1.34%)
    Oct 25, 2024 0.4600 0.4700 0.4207 0.4490 172,365 -0.00(-0.22%)
    Oct 24, 2024 0.4954 0.5080 0.4400 0.4500 484,386 -0.00(-0.62%)
    Oct 23, 2024 0.4600 0.5151 0.4527 0.4528 155,008 -0.04(-7.59%)
    Oct 22, 2024 0.5043 0.5150 0.4900 0.4900 65,144 -0.02(-3.92%)
    Oct 21, 2024 0.5403 0.5404 0.5054 0.5100 49,114 -0.06(-10.21%)
    Oct 18, 2024 0.5611 0.5700 0.5300 0.5680 73,071 +0.02(+3.27%)
    Oct 17, 2024 0.5156 0.5650 0.5111 0.5500 171,565 -0.02(-4.35%)
    Oct 16, 2024 0.5500 0.5800 0.5520 0.5750 26,191 +0.00(+0.12%)
    Oct 15, 2024 0.5500 0.5999 0.5443 0.5743 51,510 +0.03(+5.53%)
    Oct 14, 2024 0.5286 0.5450 0.5286 0.5442 30,839 +0.01(+2.51%)
    Oct 11, 2024 0.5250 0.5478 0.5208 0.5309 30,904 -0.02(-3.28%)
    Oct 10, 2024 0.5500 0.5500 0.5300 0.5489 17,241 +0.02(+3.57%)
    Oct 09, 2024 0.5500 0.5800 0.5300 0.5300 33,663 -0.00(-0.38%)
    Oct 08, 2024 0.5400 0.5599 0.5320 0.5320 29,043 -0.01(-2.35%)
    Oct 07, 2024 0.5575 0.5575 0.5400 0.5448 19,852 -0.02(-2.71%)
    Oct 04, 2024 0.5500 0.5600 0.5400 0.5600 15,372 +0.03(+5.66%)
    Oct 03, 2024 0.5400 0.5498 0.5300 0.5300 26,690 -0.01(-1.85%)
    Oct 02, 2024 0.5400 0.5750 0.5400 0.5400 14,607 -0.01(-2.26%)
    Oct 01, 2024 0.5725 0.5800 0.5525 0.5525 10,731 -0.05(-7.76%)
    Sep 30, 2024 0.5871 0.6300 0.5448 0.5990 64,911 +0.01(+1.70%)
    Sep 27, 2024 0.5640 0.5890 0.5630 0.5890 51,014 +0.03(+4.43%)
    Sep 26, 2024 0.5520 0.5748 0.5210 0.5640 70,237 -0.01(-1.62%)
    Sep 25, 2024 0.5617 0.6600 0.5481 0.5733 211,447 -0.01(-2.27%)
    Sep 24, 2024 0.6197 0.6197 0.5312 0.5866 41,039 -0.02(-2.74%)
    Sep 23, 2024 0.5238 0.6149 0.5238 0.6031 242,629 +0.08(+15.54%)
    Sep 20, 2024 0.5600 0.5949 0.5125 0.5220 524,627 -0.12(-18.44%)
    Sep 19, 2024 0.6900 0.6951 0.5900 0.6400 64,016 -0.03(-4.06%)
    Sep 18, 2024 0.7001 0.7090 0.6607 0.6671 96,928 -0.03(-4.36%)
    Sep 17, 2024 0.7260 0.7450 0.6803 0.6975 78,176 -0.04(-5.97%)
    Sep 16, 2024 0.7650 0.7650 0.7334 0.7418 21,274 -0.02(-2.39%)
    Sep 13, 2024 0.7500 0.7680 0.7301 0.7600 25,754 +0.01(+1.60%)
    Sep 12, 2024 0.7759 0.7780 0.7200 0.7480 18,311 +0.01(+1.22%)
    Sep 11, 2024 0.7800 0.7800 0.7083 0.7390 106,144 -0.02(-2.78%)
    Sep 10, 2024 0.7583 0.7899 0.7523 0.7601 5,677 -0.01(-1.54%)
    Sep 09, 2024 0.7800 0.8400 0.7284 0.7720 122,233 -0.04(-5.28%)
    Sep 06, 2024 0.8100 0.8400 0.7800 0.8150 79,762 -0.01(-1.08%)
    Sep 05, 2024 0.8303 0.8449 0.8005 0.8239 54,064 +0.02(+2.07%)
    Sep 04, 2024 0.7451 0.8200 0.7451 0.8072 77,024 +0.06(+8.33%)
    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.