Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sharplink Gaming Inc (NQ: SBET ) 0.7000 +0.0400 (+6.06%) Streaming Delayed Price Updated: 3:49 PM EDT, Aug 9, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 09, 2024 0.6500 0.7900 0.5400 0.7000 153,991 +0.04(+6.77%) Aug 08, 2024 0.6200 0.6678 0.6200 0.6556 6,296 +0.01(+0.86%) Aug 07, 2024 0.6500 0.6800 0.6399 0.6500 17,979 -0.00(-0.02%) Aug 06, 2024 0.6500 0.6786 0.6401 0.6501 1,872 +0.03(+4.85%) Aug 05, 2024 0.6200 0.6511 0.6200 0.6200 11,517 -0.00(-0.16%) Aug 02, 2024 0.6500 0.6500 0.6200 0.6210 25,760 -0.03(-4.46%) Aug 01, 2024 0.6700 0.6800 0.6500 0.6500 13,676 +0.00(+0.00%) Jul 31, 2024 0.6722 0.7049 0.6500 0.6500 8,125 +0.02(+2.64%) Jul 30, 2024 0.6100 0.6880 0.6100 0.6333 26,340 +0.02(+3.90%) Jul 29, 2024 0.6000 0.6095 0.6000 0.6095 2,597 +0.03(+5.07%) Jul 26, 2024 0.6100 0.6100 0.5801 0.5801 7,637 -0.04(-6.36%) Jul 25, 2024 0.6000 0.6280 0.5810 0.6195 2,901 +0.03(+5.00%) Jul 24, 2024 0.5605 0.6179 0.5605 0.5900 51,135 +0.03(+5.53%) Jul 23, 2024 0.6156 0.6300 0.5591 0.5591 19,855 -0.04(-6.82%) Jul 22, 2024 0.6000 0.6330 0.6000 0.6000 18,229 +0.00(+0.00%) Jul 19, 2024 0.6600 0.6600 0.6000 0.6000 39,735 -0.06(-9.09%) Jul 18, 2024 0.6600 0.6689 0.6422 0.6600 44,065 +0.01(+1.71%) Jul 17, 2024 0.5900 0.6489 0.5497 0.6489 17,757 +0.06(+10.00%) Jul 16, 2024 0.5610 0.5984 0.5610 0.5899 27,842 -0.02(-2.95%) Jul 15, 2024 0.5920 0.6489 0.5556 0.6078 7,752 -0.02(-2.72%) Jul 12, 2024 0.6400 0.6400 0.5420 0.6248 27,859 +0.01(+1.92%) Jul 11, 2024 0.6500 0.6800 0.5402 0.6130 88,501 -0.00(-0.44%) Jul 10, 2024 0.5730 0.6300 0.5500 0.6157 54,251 +0.07(+11.95%) Jul 09, 2024 0.5389 0.5958 0.5300 0.5500 67,438 +0.03(+5.36%) Jul 08, 2024 0.4490 0.6900 0.4400 0.5220 752,961 +0.06(+13.48%) Jul 05, 2024 0.4576 0.4706 0.4300 0.4600 21,467 -0.03(-6.14%) Jul 03, 2024 0.4609 0.4901 0.4331 0.4901 32,361 +0.03(+6.31%) Jul 02, 2024 0.5200 0.5500 0.4500 0.4610 168,641 -0.13(-21.86%) Jul 01, 2024 0.5999 0.6300 0.5900 0.5900 1,908,479 -0.01(-1.67%) Jun 28, 2024 0.6112 0.6399 0.5634 0.6000 19,421 -0.04(-6.40%) Jun 27, 2024 0.6800 0.6800 0.6400 0.6410 2,460 -0.01(-1.48%) Jun 26, 2024 0.6790 0.7499 0.6506 0.6506 7,835 -0.05(-7.26%) Jun 25, 2024 0.8022 0.8022 0.6929 0.7015 9,957 -0.05(-6.47%) Jun 24, 2024 0.7500 0.7500 0.7500 0.7500 2,100 +0.00(+0.32%) Jun 21, 2024 0.7630 0.7791 0.7400 0.7476 36,843 -0.01(-0.78%) Jun 20, 2024 0.8800 0.8800 0.6101 0.7535 19,078 -0.04(-4.86%) Jun 18, 2024 0.8269 0.8400 0.7920 0.7920 5,854 -0.02(-2.71%) Jun 17, 2024 0.8751 0.9090 0.8123 0.8141 1,114 -0.03(-3.08%) Jun 14, 2024 0.9000 0.9500 0.7700 0.8400 25,178 -0.05(-5.10%) Jun 13, 2024 0.9299 0.9299 0.8851 0.8851 1,146 -0.01(-1.59%) Jun 12, 2024 0.8500 0.9299 0.8420 0.8994 6,453 -0.00(-0.07%) Jun 11, 2024 0.9298 0.9298 0.8453 0.9000 4,843 +0.06(+7.14%) Jun 10, 2024 0.8960 0.9299 0.8271 0.8400 5,173 -0.06(-6.25%) Jun 07, 2024 0.8960 0.8960 0.8630 0.8960 1,270 -0.01(-1.54%) Jun 06, 2024 0.8780 0.9100 0.8310 0.9100 4,776 +0.08(+10.02%) Jun 05, 2024 0.9300 0.9344 0.8271 0.8271 18,568 -0.09(-10.11%) Jun 04, 2024 0.9500 0.9988 0.8800 0.9201 13,737 -0.03(-3.22%) 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.