Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Esports Entertainment Group Inc
(NQ:
GMBL
)
1.860
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 20, 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 (%)
Feb 20, 2024
1.860
0
+0.29(+18.12%)
Feb 16, 2024
1.620
1.680
1.550
1.575
78,544
-0.04(-2.19%)
Feb 15, 2024
1.720
1.860
1.560
1.610
156,890
-0.21(-11.54%)
Feb 14, 2024
1.380
1.880
1.310
1.820
347,642
-0.03(-1.62%)
Feb 13, 2024
2.340
2.384
1.810
1.850
228,632
-0.53(-22.27%)
Feb 12, 2024
2.560
2.640
2.260
2.380
150,939
-0.16(-6.11%)
Feb 09, 2024
2.640
2.707
2.500
2.535
83,650
+0.01(+0.20%)
Feb 08, 2024
2.350
2.609
2.350
2.530
193,931
+0.08(+3.27%)
Feb 07, 2024
2.710
2.710
2.430
2.450
120,016
-0.21(-7.89%)
Feb 06, 2024
3.030
3.078
2.620
2.660
151,404
-0.42(-13.64%)
Feb 05, 2024
3.190
3.470
2.950
3.080
260,897
-0.15(-4.64%)
Feb 02, 2024
2.920
3.500
2.800
3.230
663,512
+0.44(+15.77%)
Feb 01, 2024
2.570
2.890
2.500
2.790
410,478
+0.33(+13.41%)
Jan 31, 2024
2.940
3.000
2.410
2.460
510,893
-0.84(-25.45%)
Jan 30, 2024
2.230
4.150
2.220
3.300
6,544,786
+1.08(+48.65%)
Jan 29, 2024
2.340
2.410
2.160
2.220
176,424
-0.14(-5.93%)
Jan 26, 2024
1.940
2.500
1.939
2.360
557,984
+0.43(+22.28%)
Jan 25, 2024
2.170
2.280
1.920
1.930
152,897
-0.24(-11.06%)
Jan 24, 2024
2.260
2.400
2.130
2.170
104,931
-0.07(-3.13%)
Jan 23, 2024
2.090
2.400
2.020
2.240
563,780
+0.13(+6.16%)
Jan 22, 2024
2.130
2.150
2.010
2.110
126,436
+0.09(+4.46%)
Jan 19, 2024
2.260
2.459
2.020
2.020
231,213
-0.24(-10.62%)
Jan 18, 2024
2.460
2.460
2.250
2.260
117,975
-0.16(-6.61%)
Jan 17, 2024
2.860
2.879
2.370
2.420
192,728
-0.52(-17.69%)
Jan 16, 2024
2.880
3.050
2.710
2.940
275,302
+0.06(+2.08%)
Jan 12, 2024
3.120
4.680
2.810
2.880
2,823,209
-0.24(-7.69%)
Jan 11, 2024
3.130
3.240
2.900
3.120
254,403
-0.02(-0.64%)
Jan 10, 2024
3.210
3.270
3.030
3.140
168,196
-0.19(-5.71%)
Jan 09, 2024
3.170
3.380
3.070
3.330
254,211
+0.17(+5.38%)
Jan 08, 2024
3.380
3.530
3.150
3.160
177,697
-0.22(-6.51%)
Jan 05, 2024
3.240
3.500
3.170
3.380
216,363
+0.06(+1.81%)
Jan 04, 2024
3.280
3.440
3.160
3.320
233,256
-0.14(-4.05%)
Jan 03, 2024
3.740
3.740
3.420
3.460
202,980
-0.34(-8.95%)
Jan 02, 2024
3.910
3.950
3.701
3.800
249,097
-0.15(-3.80%)
Dec 29, 2023
4.200
4.250
3.620
3.950
343,812
-0.17(-4.13%)
Dec 28, 2023
4.420
4.850
3.930
4.120
698,091
-0.33(-7.42%)
Dec 27, 2023
4.740
4.752
4.150
4.450
624,502
-0.46(-9.37%)
Dec 26, 2023
6.290
6.450
4.880
4.910
1,643,781
-2.00(-28.94%)
Dec 22, 2023
6.080
9.500
4.720
6.910
17,767,248
+6.90(+65709.52%)
Dec 21, 2023
0.0103
0.0108
0.0081
0.0105
222,753,584
-0.00(-12.50%)
Dec 20, 2023
0.0135
0.0159
0.0114
0.0120
386,852,096
-0.01(-41.18%)
Dec 19, 2023
0.0241
0.0340
0.0189
0.0204
156,994,816
-0.00(-16.73%)
Dec 18, 2023
0.0189
0.0248
0.0182
0.0245
281,620,768
+0.01(+29.63%)
Dec 15, 2023
0.0180
0.0200
0.0165
0.0189
146,554,576
+0.00(+1.61%)
Dec 14, 2023
0.0189
0.0240
0.0171
0.0186
381,156,640
+0.00(+4.49%)
Dec 13, 2023
0.0160
0.0186
0.0133
0.0178
227,254,336
+0.00(+7.88%)
Dec 12, 2023
0.0195
0.0195
0.0151
0.0165
117,609,768
-0.00(-10.81%)
Dec 11, 2023
0.0196
0.0200
0.0178
0.0185
91,000,024
+0.00(+0.00%)
Dec 08, 2023
0.0200
0.0204
0.0171
0.0185
198,565,008
-0.00(-7.50%)
Dec 07, 2023
0.0189
0.0239
0.0165
0.0200
434,515,840
+0.00(+19.05%)
Dec 06, 2023
0.0176
0.0176
0.0157
0.0168
182,320,112
-0.00(-2.33%)
Dec 05, 2023
0.0200
0.0203
0.0161
0.0172
341,002,720
-0.00(-7.53%)
Dec 04, 2023
0.0225
0.0241
0.0179
0.0186
399,078,784
+0.00(+0.00%)
Dec 01, 2023
0.0186
0.0212
0.0171
0.0186
71,572,880
-0.00(-0.53%)
Nov 30, 2023
0.0225
0.0225
0.0185
0.0187
74,694,672
-0.00(-15.00%)
Nov 29, 2023
0.0253
0.0253
0.0214
0.0220
26,763,440
-0.00(-8.71%)
Nov 28, 2023
0.0253
0.0260
0.0235
0.0241
15,068,213
-0.00(-4.74%)
Nov 27, 2023
0.0264
0.0267
0.0246
0.0253
14,721,579
-0.00(-6.99%)
Nov 24, 2023
0.0273
0.0276
0.0264
0.0272
8,547,584
+0.00(+0.74%)
Nov 22, 2023
0.0310
0.0310
0.0252
0.0270
20,656,366
-0.00(-12.90%)
Nov 21, 2023
0.0311
0.0312
0.0296
0.0310
8,883,381
+0.00(+1.31%)
Nov 20, 2023
0.0314
0.0317
0.0294
0.0306
13,680,205
+0.00(+2.68%)
Nov 17, 2023
0.0296
0.0325
0.0292
0.0298
27,989,184
-0.00(-12.87%)
Nov 16, 2023
0.0407
0.0440
0.0341
0.0342
82,992,616
-0.00(-8.31%)
Nov 15, 2023
0.0403
0.0423
0.0371
0.0373
8,659,628
-0.00(-11.82%)
Nov 14, 2023
0.0450
0.0465
0.0400
0.0423
7,413,718
-0.00(-5.79%)
Nov 13, 2023
0.0438
0.0453
0.0398
0.0449
4,197,477
+0.00(+5.40%)
Nov 10, 2023
0.0453
0.0470
0.0386
0.0426
5,840,619
-0.00(-5.33%)
Nov 09, 2023
0.0494
0.0499
0.0441
0.0450
6,202,407
-0.01(-10.00%)
Nov 08, 2023
0.0511
0.0516
0.0455
0.0500
16,391,248
-0.00(-4.94%)
Nov 07, 2023
0.0600
0.0600
0.0520
0.0526
17,767,364
-0.00(-7.88%)
Nov 06, 2023
0.0610
0.0610
0.0539
0.0571
10,820,882
-0.00(-4.83%)
Nov 03, 2023
0.0605
0.0618
0.0583
0.0600
6,674,428
-0.00(-2.44%)
Nov 02, 2023
0.0605
0.0629
0.0591
0.0615
6,254,052
+0.00(+2.67%)
Nov 01, 2023
0.0600
0.0628
0.0590
0.0599
4,884,485
-0.00(-7.56%)
Oct 31, 2023
0.0623
0.0648
0.0585
0.0648
7,951,772
+0.00(+8.18%)
Oct 30, 2023
0.0600
0.0643
0.0567
0.0599
5,730,191
-0.00(-6.84%)
Oct 27, 2023
0.0609
0.0697
0.0609
0.0643
4,384,838
-0.00(-2.87%)
Oct 26, 2023
0.0661
0.0689
0.0652
0.0662
3,467,169
-0.00(-3.50%)
Oct 25, 2023
0.0700
0.0710
0.0685
0.0686
2,849,978
-0.00(-1.44%)
Oct 24, 2023
0.0680
0.0706
0.0680
0.0696
3,505,684
+0.00(+0.29%)
Oct 23, 2023
0.0700
0.0717
0.0663
0.0694
3,779,907
-0.00(-3.21%)
Oct 20, 2023
0.0710
0.0739
0.0695
0.0717
2,721,518
-0.00(-3.11%)
Oct 19, 2023
0.0750
0.0757
0.0713
0.0740
3,104,922
-0.00(-3.65%)
Oct 18, 2023
0.0770
0.0770
0.0710
0.0768
3,197,446
+0.00(+3.09%)
Oct 17, 2023
0.0700
0.0763
0.0678
0.0745
5,981,875
+0.00(+4.20%)
Oct 16, 2023
0.0800
0.0758
0.0663
0.0715
12,769,454
-0.01(-6.54%)
Oct 13, 2023
0.0790
0.0790
0.0702
0.0765
8,127,192
+0.00(+2.55%)
Oct 12, 2023
0.0820
0.0840
0.0725
0.0746
13,525,414
-0.01(-6.40%)
Oct 11, 2023
0.0911
0.0911
0.0765
0.0797
17,982,620
-0.01(-11.35%)
Oct 10, 2023
0.0908
0.1000
0.0871
0.0899
10,013,510
-0.01(-5.47%)
Oct 09, 2023
0.0969
0.0969
0.0915
0.0951
4,344,193
-0.00(-1.45%)
Oct 06, 2023
0.0992
0.0994
0.0922
0.0965
5,501,622
-0.00(-3.69%)
Oct 05, 2023
0.1000
0.1035
0.0950
0.1002
11,548,623
-0.00(-2.24%)
Oct 04, 2023
0.1100
0.1088
0.0980
0.1025
8,267,734
-0.01(-9.93%)
Oct 03, 2023
0.1140
0.1176
0.1026
0.1138
23,649,744
+0.01(+14.95%)
Oct 02, 2023
0.1000
0.1008
0.0901
0.0990
16,300,617
-0.01(-6.95%)
Sep 29, 2023
0.0902
0.1070
0.0899
0.1064
37,657,768
+0.02(+27.12%)
Sep 28, 2023
0.0821
0.0864
0.0804
0.0837
6,005,422
-0.01(-5.96%)
Sep 27, 2023
0.0921
0.0970
0.0851
0.0890
7,046,077
-0.01(-5.32%)
Sep 26, 2023
0.0888
0.0985
0.0852
0.0940
7,905,723
+0.00(+1.62%)
Sep 25, 2023
0.0950
0.0935
0.0879
0.0925
7,832,191
-0.00(-1.18%)
Sep 22, 2023
0.1100
0.1100
0.0913
0.0936
12,651,311
-0.01(-11.45%)
Sep 21, 2023
0.1048
0.1096
0.1022
0.1057
9,039,660
-0.00(-2.13%)
Sep 20, 2023
0.1116
0.1219
0.1064
0.1080
12,571,829
-0.00(-3.14%)
Sep 19, 2023
0.1117
0.1160
0.1020
0.1115
7,717,814
-0.00(-0.45%)
Sep 18, 2023
0.1125
0.1155
0.1078
0.1120
8,524,445
-0.01(-6.67%)
Sep 15, 2023
0.1197
0.1236
0.1110
0.1200
9,253,188
-0.00(-2.04%)
Sep 14, 2023
0.1475
0.1618
0.1160
0.1225
35,400,144
-0.01(-4.97%)
Sep 13, 2023
0.1200
0.1327
0.1134
0.1289
8,623,542
+0.01(+12.09%)
Sep 12, 2023
0.1115
0.1233
0.1115
0.1150
2,598,731
-0.01(-4.80%)
Sep 11, 2023
0.1157
0.1220
0.1126
0.1208
2,729,778
+0.01(+6.24%)
Sep 08, 2023
0.1150
0.1215
0.1100
0.1137
2,706,652
-0.00(-0.26%)
Sep 07, 2023
0.1262
0.1262
0.1011
0.1140
3,802,605
-0.01(-8.06%)
Sep 06, 2023
0.1325
0.1348
0.1217
0.1240
2,741,289
-0.02(-11.11%)
Sep 05, 2023
0.1230
0.1442
0.1185
0.1395
8,140,937
+0.02(+13.97%)
Sep 01, 2023
0.1260
0.1299
0.1210
0.1224
3,706,456
-0.01(-5.12%)
Aug 31, 2023
0.1357
0.1364
0.1267
0.1290
3,765,949
-0.01(-4.44%)
Aug 30, 2023
0.1205
0.1425
0.1203
0.1350
21,726,198
+0.01(+5.06%)
Aug 29, 2023
0.1228
0.1480
0.1170
0.1285
19,128,698
+0.00(+2.80%)
Aug 28, 2023
0.1227
0.1319
0.1160
0.1250
5,763,951
+0.00(+2.46%)
Aug 25, 2023
0.1209
0.1310
0.1169
0.1220
7,372,567
-0.00(-3.33%)
Aug 24, 2023
0.1714
0.1740
0.1220
0.1262
38,215,588
-0.01(-8.55%)
Aug 23, 2023
0.1300
0.1497
0.1260
0.1380
4,990,705
-0.01(-8.79%)
Aug 22, 2023
0.1939
0.2000
0.1055
0.1513
14,501,232
-0.04(-21.52%)
Aug 21, 2023
0.2000
0.2110
0.1850
0.1928
5,315,324
+0.00(+2.01%)
Aug 18, 2023
0.1951
0.2136
0.1810
0.1890
10,528,494
-0.03(-12.09%)
Aug 17, 2023
0.2530
0.3180
0.1915
0.2150
52,497,296
-0.02(-10.42%)
Aug 16, 2023
0.2200
0.3090
0.2100
0.2400
58,504,512
+0.04(+20.66%)
Aug 15, 2023
0.1890
0.2666
0.1815
0.1989
20,519,560
+0.01(+2.79%)
Aug 14, 2023
0.1808
0.1960
0.1750
0.1935
4,014,661
+0.00(+2.11%)
Aug 11, 2023
0.1999
0.1999
0.1801
0.1895
4,569,304
-0.02(-9.55%)
Aug 10, 2023
0.2133
0.2224
0.1960
0.2095
6,027,008
-0.02(-7.71%)
Aug 09, 2023
0.2663
0.2735
0.2169
0.2270
14,499,867
-0.01(-2.70%)
Aug 08, 2023
0.2198
0.2535
0.2050
0.2333
6,789,008
-0.02(-8.37%)
Aug 07, 2023
0.3600
0.3600
0.2444
0.2546
9,376,420
-0.08(-24.99%)
Aug 04, 2023
0.4149
0.4371
0.3300
0.3394
15,942,522
-0.00(-0.41%)
Aug 03, 2023
0.4100
0.4400
0.3110
0.3408
17,861,802
-0.01(-2.60%)
Aug 02, 2023
0.4300
0.4330
0.3300
0.3499
6,025,381
-0.07(-16.29%)
Aug 01, 2023
0.5000
0.5039
0.4050
0.4180
7,549,608
-0.00(-0.95%)
Jul 31, 2023
0.4700
0.4690
0.4006
0.4220
2,736,503
-0.03(-5.59%)
Jul 28, 2023
0.4300
0.4881
0.4100
0.4470
818,504
+0.02(+3.47%)
Jul 27, 2023
0.4617
0.4617
0.4190
0.4320
646,899
-0.04(-9.24%)
Jul 26, 2023
0.5010
0.5280
0.4550
0.4760
972,062
-0.05(-9.85%)
Jul 25, 2023
0.5683
0.5683
0.5115
0.5280
177,691
-0.01(-2.57%)
Jul 24, 2023
0.6190
0.6200
0.5402
0.5419
256,614
-0.05(-8.62%)
Jul 21, 2023
0.6270
0.6270
0.5700
0.5930
238,286
+0.01(+2.21%)
Jul 20, 2023
0.6600
0.6590
0.5680
0.5802
273,237
-0.06(-9.34%)
Jul 19, 2023
0.7000
0.7150
0.6400
0.6400
327,792
-0.06(-8.57%)
Jul 18, 2023
0.8130
0.8130
0.7000
0.7000
331,000
-0.05(-6.68%)
Jul 17, 2023
0.9400
0.9400
0.7500
0.7501
393,941
-0.19(-20.17%)
Jul 14, 2023
1.090
1.090
0.9100
0.9396
320,494
-0.11(-10.51%)
Jul 13, 2023
1.090
1.099
1.050
1.050
110,348
-0.02(-1.87%)
Jul 12, 2023
1.150
1.150
1.060
1.070
91,226
-0.06(-5.31%)
Jul 11, 2023
1.100
1.170
1.100
1.130
98,873
+0.03(+2.73%)
Jul 10, 2023
1.110
1.140
1.060
1.100
93,810
+0.02(+1.61%)
Jul 07, 2023
1.050
1.150
1.040
1.083
102,386
+0.04(+4.10%)
Jul 06, 2023
1.150
1.150
1.030
1.040
159,934
-0.08(-7.14%)
Jul 05, 2023
1.200
1.224
1.120
1.120
118,747
-0.07(-5.88%)
Jul 03, 2023
1.200
1.240
1.170
1.190
43,709
+0.01(+0.85%)
Jun 30, 2023
1.230
1.242
1.180
1.180
51,059
-0.03(-2.48%)
Jun 29, 2023
1.250
1.250
1.190
1.210
45,327
+0.03(+2.54%)
Jun 28, 2023
1.220
1.225
1.160
1.180
100,691
-0.03(-2.48%)
Jun 27, 2023
1.290
1.300
1.210
1.210
124,361
-0.10(-7.63%)
Jun 26, 2023
1.320
1.400
1.300
1.310
64,792
+0.01(+0.77%)
Jun 23, 2023
1.380
1.390
1.300
1.300
69,843
-0.11(-7.80%)
Jun 22, 2023
1.470
1.510
1.260
1.410
214,753
-0.10(-6.62%)
Jun 21, 2023
1.680
1.680
1.480
1.510
177,064
-0.11(-7.08%)
Jun 20, 2023
1.690
1.710
1.600
1.625
145,790
-0.04(-2.69%)
Jun 16, 2023
1.800
1.834
1.670
1.670
105,668
-0.13(-7.22%)
Jun 15, 2023
1.820
1.888
1.760
1.800
91,619
-0.04(-2.17%)
Jun 14, 2023
1.840
1.913
1.840
1.840
47,711
-0.07(-3.66%)
Jun 13, 2023
1.850
1.960
1.820
1.910
64,280
+0.06(+3.24%)
Jun 12, 2023
1.830
1.890
1.790
1.850
78,257
-0.01(-0.54%)
Jun 09, 2023
1.890
1.919
1.850
1.860
37,232
-0.03(-1.59%)
Jun 08, 2023
1.880
1.929
1.880
1.890
29,205
-0.03(-1.31%)
Jun 07, 2023
1.950
1.979
1.890
1.915
61,240
-0.02(-1.29%)
Jun 06, 2023
1.970
1.980
1.920
1.940
37,947
+0.00(+0.00%)
Jun 05, 2023
1.900
1.950
1.900
1.940
30,581
+0.04(+2.11%)
Jun 02, 2023
1.880
1.930
1.830
1.900
42,342
+0.02(+1.06%)
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
.