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 Sharplink Gaming Inc (NQ: SBET ) 0.8100 +0.0533 (+7.04%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%) Oct 18, 2024 0.7633 0.8225 0.7450 0.8100 6,541 +0.05(+7.04%) Oct 17, 2024 0.7900 0.8080 0.7566 0.7567 5,742 -0.02(-3.11%) Oct 16, 2024 0.7800 0.8380 0.7801 0.7810 15,585 +0.00(+0.13%) Oct 15, 2024 0.7770 0.8379 0.7530 0.7800 10,476 +0.00(+0.06%) Oct 14, 2024 0.7460 0.8399 0.7460 0.7795 10,538 +0.00(+0.36%) Oct 11, 2024 0.8022 0.8075 0.7670 0.7767 41,171 -0.04(-5.29%) Oct 10, 2024 0.8400 0.8470 0.8149 0.8201 66,804 -0.01(-1.55%) Oct 09, 2024 0.8008 0.8445 0.8008 0.8330 69,114 +0.04(+5.44%) Oct 08, 2024 0.8300 0.8700 0.7855 0.7900 77,701 -0.03(-3.66%) Oct 07, 2024 0.7400 0.8800 0.7200 0.8200 251,848 +0.09(+13.03%) Oct 04, 2024 0.7110 0.7570 0.7110 0.7255 29,650 -0.01(-1.96%) Oct 03, 2024 0.7400 0.7400 0.7400 0.7400 8,956 +0.03(+4.23%) Oct 02, 2024 0.7250 0.7367 0.6900 0.7100 18,162 -0.01(-0.70%) Oct 01, 2024 0.7020 0.7400 0.6761 0.7150 16,937 -0.03(-3.51%) Sep 30, 2024 0.7491 0.7491 0.7110 0.7410 5,237 +0.02(+2.45%) Sep 27, 2024 0.7400 0.7718 0.6958 0.7233 45,690 -0.07(-8.44%) Sep 26, 2024 0.7800 0.7900 0.7308 0.7900 12,162 +0.00(+0.42%) Sep 25, 2024 0.8178 0.8500 0.7600 0.7867 20,846 -0.02(-2.96%) Sep 24, 2024 0.8150 0.8577 0.7958 0.8107 62,233 -0.02(-2.33%) Sep 23, 2024 0.7000 0.9100 0.6801 0.8300 427,067 +0.15(+22.06%) Sep 20, 2024 0.6800 0.7180 0.6800 0.6800 9,115 +0.01(+1.49%) Sep 19, 2024 0.6733 0.7030 0.6700 0.6700 11,830 +0.00(+0.01%) Sep 18, 2024 0.6990 0.7000 0.6699 0.6699 3,445 +0.00(+0.00%) Sep 17, 2024 0.7100 0.7100 0.6657 0.6699 7,862 -0.02(-3.49%) Sep 16, 2024 0.6800 0.7200 0.6570 0.6941 11,850 -0.01(-1.17%) Sep 13, 2024 0.6733 0.7023 0.6314 0.7023 19,297 +0.00(+0.53%) Sep 12, 2024 0.7190 0.7350 0.6750 0.6986 2,919 -0.01(-0.81%) Sep 11, 2024 0.6610 0.7300 0.5766 0.7043 18,627 +0.03(+5.10%) Sep 10, 2024 0.6701 0.7050 0.6700 0.6701 4,068 +0.01(+1.22%) Sep 09, 2024 0.7290 0.7290 0.6350 0.6620 25,397 -0.01(-1.06%) Sep 06, 2024 0.7390 0.7390 0.6691 0.6691 5,118 -0.06(-7.77%) Sep 05, 2024 0.6784 0.7386 0.6784 0.7255 14,979 +0.06(+8.45%) Sep 04, 2024 0.7100 0.7100 0.6600 0.6690 8,412 -0.05(-7.28%) Sep 03, 2024 0.7090 0.7400 0.6659 0.7215 8,002 +0.04(+6.10%) Aug 30, 2024 0.6500 0.7999 0.6433 0.6800 12,634 +0.03(+4.62%) Aug 29, 2024 0.6600 0.6600 0.6400 0.6500 3,041 -0.01(-1.52%) Aug 28, 2024 0.7000 0.7000 0.6500 0.6600 5,889 -0.03(-4.86%) Aug 27, 2024 0.7500 0.7490 0.6937 0.6937 2,897 -0.05(-6.26%) Aug 26, 2024 0.7240 0.7400 0.7018 0.7400 1,714 +0.05(+7.17%) Aug 23, 2024 0.6650 0.7002 0.6650 0.6905 10,003 +0.03(+4.78%) Aug 22, 2024 0.6250 0.6999 0.6250 0.6590 8,711 -0.01(-2.07%) Aug 21, 2024 0.6605 0.6729 0.6605 0.6729 1,845 -0.05(-7.19%) Aug 20, 2024 0.7000 0.7500 0.7004 0.7250 5,176 +0.01(+0.69%) Aug 19, 2024 0.7450 0.7450 0.7100 0.7200 17,300 -0.02(-2.70%) Aug 16, 2024 0.7400 0.7895 0.7400 0.7400 9,478 -0.05(-6.33%) Aug 15, 2024 0.7800 0.7900 0.7501 0.7900 4,572 +0.02(+2.57%) Aug 14, 2024 0.7673 0.7900 0.7201 0.7702 12,600 -0.02(-2.51%) Aug 13, 2024 0.7500 0.8000 0.6791 0.7900 55,020 +0.08(+10.75%) Aug 12, 2024 0.7122 0.7319 0.6500 0.7133 65,529 +0.01(+1.90%) 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%) 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.