Esports Entertainment Group Inc (NQ: GMBL )

7.290 +0.220 (+3.11%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 7.070 7.198 6.910 7.070 221,459 +0.08(+1.14%)
Sep 20, 2021 7.310 7.350 6.800 6.990 544,621 -0.59(-7.78%)
Sep 17, 2021 7.920 8.000 7.530 7.580 377,793 -0.31(-3.93%)
Sep 16, 2021 8.070 8.080 7.800 7.890 279,246 -0.25(-3.07%)
Sep 15, 2021 8.000 8.250 7.720 8.140 307,447 +0.19(+2.39%)
Sep 14, 2021 8.280 8.420 7.900 7.950 462,306 -0.33(-3.99%)
Sep 13, 2021 8.290 8.310 7.982 8.280 200,656 +0.04(+0.49%)
Sep 10, 2021 8.260 8.424 8.210 8.240 157,275 -0.14(-1.67%)
Sep 09, 2021 8.340 8.640 8.290 8.380 153,330 -0.04(-0.48%)
Sep 08, 2021 8.590 8.820 8.190 8.420 417,845 -0.13(-1.52%)
Sep 07, 2021 8.830 9.000 8.370 8.550 306,936 -0.24(-2.73%)
Sep 03, 2021 8.950 9.049 8.570 8.790 370,537 -0.28(-3.09%)
Sep 02, 2021 8.820 9.789 8.813 9.070 1,171,457 +0.27(+3.07%)
Sep 01, 2021 8.900 8.990 8.631 8.800 271,701 -0.13(-1.46%)
Aug 31, 2021 8.780 9.238 8.600 8.930 243,925 +0.10(+1.13%)
Aug 30, 2021 9.290 9.290 8.740 8.830 243,128 -0.42(-4.54%)
Aug 27, 2021 8.930 9.300 8.900 9.250 207,478 +0.46(+5.23%)
Aug 26, 2021 8.820 9.200 8.701 8.790 165,425 -0.19(-2.12%)
Aug 25, 2021 8.600 9.200 8.440 8.980 328,364 +0.33(+3.82%)
Aug 24, 2021 8.400 9.000 8.250 8.650 382,973 +0.34(+4.09%)
Aug 23, 2021 7.860 8.470 7.860 8.310 310,789 +0.49(+6.27%)
Aug 20, 2021 7.790 8.050 7.780 7.820 164,384 -0.04(-0.51%)
Aug 19, 2021 8.050 8.210 7.760 7.860 301,762 -0.33(-4.03%)
Aug 18, 2021 8.290 8.610 8.070 8.190 244,701 -0.14(-1.68%)
Aug 17, 2021 8.580 8.720 8.130 8.330 423,239 -0.46(-5.23%)
Aug 16, 2021 8.810 9.030 8.510 8.790 336,945 -0.36(-3.93%)
Aug 13, 2021 9.430 9.480 9.100 9.150 177,941 -0.25(-2.66%)
Aug 12, 2021 9.540 9.540 9.170 9.400 199,639 -0.12(-1.26%)
Aug 11, 2021 9.740 9.780 9.230 9.520 210,884 -0.19(-1.96%)
Aug 10, 2021 9.640 10.61 9.600 9.710 552,179 +0.09(+0.94%)
Aug 09, 2021 9.300 9.930 9.030 9.620 627,615 +0.62(+6.89%)
Aug 06, 2021 9.050 9.240 8.830 9.000 305,426 +0.01(+0.11%)
Aug 05, 2021 8.450 9.170 8.338 8.990 562,973 +0.72(+8.71%)
Aug 04, 2021 8.550 8.690 8.140 8.270 664,533 -0.31(-3.61%)
Aug 03, 2021 8.660 8.880 8.220 8.580 400,953 -0.14(-1.61%)
Aug 02, 2021 8.900 9.050 8.110 8.720 1,202,444 -0.20(-2.24%)
Jul 30, 2021 9.020 9.254 8.750 8.920 299,648 -0.25(-2.73%)
Jul 29, 2021 9.190 9.420 9.050 9.170 268,473 -0.10(-1.08%)
Jul 28, 2021 9.140 9.640 9.050 9.270 316,693 +0.23(+2.54%)
Jul 27, 2021 9.200 9.280 8.820 9.040 268,629 -0.29(-3.11%)
Jul 26, 2021 9.120 9.590 9.031 9.330 125,563 +0.19(+2.08%)
Jul 23, 2021 9.550 9.550 8.900 9.140 311,246 -0.36(-3.79%)
Jul 22, 2021 9.830 9.910 9.440 9.500 215,770 -0.41(-4.14%)
Jul 21, 2021 9.520 9.950 9.520 9.910 226,017 +0.46(+4.87%)
Jul 20, 2021 9.130 9.630 9.020 9.450 160,692 +0.25(+2.72%)
Jul 19, 2021 8.610 9.403 8.600 9.200 336,603 +0.09(+0.99%)
Jul 16, 2021 9.300 9.700 9.000 9.110 298,114 -0.17(-1.83%)
Jul 15, 2021 9.330 9.610 8.960 9.280 254,665 -0.09(-0.96%)
Jul 14, 2021 9.920 9.994 9.330 9.370 280,776 -0.56(-5.64%)
Jul 13, 2021 10.21 10.23 9.909 9.930 151,024 -0.39(-3.78%)
Jul 12, 2021 10.62 10.75 10.18 10.32 149,216 -0.43(-4.00%)
Jul 09, 2021 10.80 11.11 10.45 10.75 436,983 +0.34(+3.27%)
Jul 08, 2021 9.720 10.45 9.660 10.41 190,342 +0.29(+2.87%)
Jul 07, 2021 10.40 10.49 9.770 10.12 312,526 -0.35(-3.34%)
Jul 06, 2021 10.63 10.63 10.20 10.47 212,298 -0.11(-1.04%)
Jul 02, 2021 10.73 10.83 10.26 10.58 220,977 -0.07(-0.66%)
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.