Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lottery.com (NQ: LTRY ) 0.7800 -0.0290 (-3.58%) Streaming Delayed Price Updated: 3:30 PM EDT, Aug 27, 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 27, 2024 0.8440 0.8449 0.7800 0.7800 43,019 -0.03(-3.58%) Aug 26, 2024 0.8110 0.8400 0.7601 0.8090 58,958 +0.05(+7.15%) Aug 23, 2024 0.7500 0.7879 0.7200 0.7550 70,514 +0.01(+1.34%) Aug 22, 2024 0.8000 0.8085 0.7080 0.7450 108,720 -0.07(-8.71%) Aug 21, 2024 0.8100 0.8800 0.7700 0.8161 198,098 +0.03(+4.36%) Aug 20, 2024 0.8301 1.140 0.7600 0.7820 1,246,144 -0.10(-11.13%) Aug 19, 2024 0.8300 0.8800 0.8181 0.8799 24,302 +0.04(+4.73%) Aug 16, 2024 0.9003 0.9003 0.8300 0.8402 36,340 -0.04(-4.31%) Aug 15, 2024 0.8989 0.9000 0.8000 0.8780 99,841 +0.02(+1.83%) Aug 14, 2024 0.9196 1.110 0.8600 0.8622 445,549 -0.09(-9.05%) Aug 13, 2024 0.9300 0.9799 0.8800 0.9480 53,136 -0.02(-2.11%) Aug 12, 2024 0.9299 0.9800 0.8800 0.9684 50,244 +0.02(+2.60%) Aug 09, 2024 0.9412 0.9900 0.9037 0.9439 46,523 -0.04(-3.67%) Aug 08, 2024 0.9750 0.9900 0.9031 0.9799 42,767 +0.02(+2.30%) Aug 07, 2024 0.9642 0.9795 0.9343 0.9579 53,549 -0.00(-0.22%) Aug 06, 2024 0.9200 0.9800 0.9199 0.9600 21,999 +0.03(+3.04%) Aug 05, 2024 0.9500 0.9500 0.8816 0.9317 22,004 -0.04(-3.83%) Aug 02, 2024 0.9513 0.9699 0.9486 0.9688 9,087 -0.00(-0.05%) Aug 01, 2024 0.9600 1.000 0.9500 0.9693 24,910 -0.00(-0.07%) Jul 31, 2024 0.9900 0.9900 0.9000 0.9700 81,807 -0.03(-2.80%) Jul 30, 2024 1.100 1.120 0.9500 0.9979 102,774 -0.15(-12.85%) Jul 29, 2024 1.170 1.200 1.030 1.145 117,583 +0.01(+0.44%) Jul 26, 2024 1.240 1.250 1.130 1.140 57,564 -0.09(-6.94%) Jul 25, 2024 1.330 1.331 1.160 1.225 85,372 -0.06(-5.04%) Jul 24, 2024 1.510 1.545 1.210 1.290 112,171 -0.24(-15.69%) Jul 23, 2024 1.600 1.780 1.460 1.530 47,805 -0.06(-3.77%) Jul 22, 2024 1.760 1.820 1.450 1.590 93,831 -0.23(-12.64%) Jul 19, 2024 1.790 2.140 1.580 1.820 500,297 +0.01(+0.55%) Jul 18, 2024 1.360 2.200 1.300 1.810 1,237,040 +0.38(+26.57%) Jul 17, 2024 1.220 1.740 1.216 1.430 442,088 +0.16(+12.60%) Jul 16, 2024 1.240 1.370 1.150 1.270 106,304 +0.01(+0.79%) Jul 15, 2024 1.210 1.350 1.080 1.260 343,875 -0.05(-3.82%) Jul 12, 2024 1.020 1.760 0.9700 1.310 3,222,493 +0.31(+31.00%) Jul 11, 2024 0.9900 1.010 0.9167 1.000 49,863 +0.03(+3.24%) Jul 10, 2024 0.9200 0.9800 0.9200 0.9686 31,919 +0.07(+7.63%) Jul 09, 2024 0.8600 0.8999 0.8230 0.8999 29,343 +0.03(+3.32%) Jul 08, 2024 0.8800 0.8800 0.8400 0.8710 18,591 -0.01(-1.01%) Jul 05, 2024 0.8960 0.8960 0.8378 0.8799 16,236 -0.02(-2.23%) Jul 03, 2024 0.8630 0.9000 0.8529 0.9000 12,175 +0.00(+0.07%) Jul 02, 2024 0.9700 0.9700 0.8500 0.8994 33,738 -0.06(-6.56%) Jul 01, 2024 0.9500 0.9700 0.8876 0.9625 45,675 +0.03(+2.67%) Jun 28, 2024 0.8900 0.9500 0.8250 0.9375 54,478 +0.02(+1.90%) Jun 27, 2024 1.010 1.010 0.8615 0.9200 63,881 -0.08(-8.00%) Jun 26, 2024 1.090 1.090 0.9400 1.000 40,484 -0.05(-4.76%) Jun 25, 2024 1.200 1.200 1.040 1.050 40,315 -0.07(-6.25%) Jun 24, 2024 1.220 1.268 1.060 1.120 57,495 -0.17(-13.18%) Jun 21, 2024 1.300 1.300 1.200 1.290 59,259 +0.07(+5.74%) Jun 20, 2024 1.390 1.390 1.220 1.220 77,411 -0.18(-12.86%) Jun 18, 2024 1.500 1.500 1.400 1.400 15,925 -0.09(-6.05%) Jun 17, 2024 1.570 1.570 1.490 1.490 21,482 -0.09(-5.98%) Jun 14, 2024 1.600 1.680 1.550 1.585 12,998 -0.02(-0.94%) Jun 13, 2024 1.610 1.681 1.590 1.600 5,416 -0.05(-3.03%) Jun 12, 2024 1.650 1.650 1.600 1.650 41,441 +0.00(+0.00%) Jun 11, 2024 1.700 1.700 1.600 1.650 9,261 -0.04(-2.37%) Jun 10, 2024 1.670 1.700 1.627 1.690 9,034 -0.05(-2.85%) Jun 07, 2024 1.630 1.750 1.630 1.740 3,086 -0.01(-0.59%) Jun 06, 2024 1.710 1.754 1.594 1.750 4,770 +0.00(+0.00%) Jun 05, 2024 1.720 1.750 1.590 1.750 13,120 +0.04(+2.28%) Jun 04, 2024 1.800 1.795 1.711 1.711 1,165 -0.12(-6.50%) 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.