Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esports Entertainment Group Inc (NQ: GMBL )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2024 0 +0.00(+0.00%)
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 +2.71(+64.52%)
Dec 21, 2023 4.120 4.320 3.240 4.200 556,883 -0.60(-12.50%)
Dec 20, 2023 5.400 6.360 4.560 4.800 967,130 -3.36(-41.18%)
Dec 19, 2023 9.640 13.60 7.560 8.160 392,487 -1.64(-16.73%)
Dec 18, 2023 7.560 9.920 7.280 9.800 704,051 +2.24(+29.63%)
Dec 15, 2023 7.200 8.000 6.600 7.560 366,386 +0.12(+1.61%)
Dec 14, 2023 7.560 9.600 6.840 7.440 952,891 +0.32(+4.49%)
Dec 13, 2023 6.400 7.440 5.320 7.120 568,135 +0.52(+7.88%)
Dec 12, 2023 7.800 7.800 6.040 6.600 294,024 -0.80(-10.81%)
Dec 11, 2023 7.840 8.000 7.120 7.400 227,500 +0.00(+0.00%)
Dec 08, 2023 8.000 8.160 6.840 7.400 496,412 -0.60(-7.50%)
Dec 07, 2023 7.560 9.560 6.600 8.000 1,086,289 +1.28(+19.05%)
Dec 06, 2023 7.040 7.040 6.280 6.720 455,800 -0.16(-2.33%)
Dec 05, 2023 8.000 8.120 6.440 6.880 852,506 -0.56(-7.53%)
Dec 04, 2023 9.000 9.640 7.160 7.440 997,696 +0.00(+0.00%)
Dec 01, 2023 7.440 8.480 6.840 7.440 178,932 -0.04(-0.53%)
Nov 30, 2023 9.000 9.000 7.400 7.480 186,736 -1.32(-15.00%)
Nov 29, 2023 10.12 10.12 8.560 8.800 66,908 -0.84(-8.71%)
Nov 28, 2023 10.12 10.40 9.400 9.640 37,670 -0.48(-4.74%)
Nov 27, 2023 10.56 10.68 9.840 10.12 36,803 -0.76(-6.99%)
Nov 24, 2023 10.92 11.04 10.56 10.88 21,368 +0.08(+0.74%)
Nov 22, 2023 12.40 12.40 10.08 10.80 51,640 -1.60(-12.90%)
Nov 21, 2023 12.44 12.48 11.84 12.40 22,208 +0.16(+1.31%)
Nov 20, 2023 12.56 12.68 11.76 12.24 34,200 +0.32(+2.68%)
Nov 17, 2023 11.84 13.00 11.68 11.92 69,972 -1.76(-12.87%)
Nov 16, 2023 16.28 17.60 13.64 13.68 207,481 -1.24(-8.31%)
Nov 15, 2023 16.12 16.92 14.84 14.92 21,649 -2.00(-11.82%)
Nov 14, 2023 18.00 18.60 16.00 16.92 18,534 -1.04(-5.79%)
Nov 13, 2023 17.52 18.12 15.92 17.96 10,493 +0.92(+5.40%)
Nov 10, 2023 18.12 18.80 15.44 17.04 14,601 -0.96(-5.33%)
Nov 09, 2023 19.76 19.96 17.64 18.00 15,506 -2.00(-10.00%)
Nov 08, 2023 20.44 20.64 18.20 20.00 40,978 -1.04(-4.94%)
Nov 07, 2023 24.00 24.00 20.80 21.04 44,418 -1.80(-7.88%)
Nov 06, 2023 24.40 24.40 21.56 22.84 27,052 -1.16(-4.83%)
Nov 03, 2023 24.20 24.72 23.32 24.00 16,686 -0.60(-2.44%)
Nov 02, 2023 24.20 25.16 23.64 24.60 15,635 +0.64(+2.67%)
Nov 01, 2023 24.00 25.12 23.60 23.96 12,211 -1.96(-7.56%)
Oct 31, 2023 24.92 25.92 23.40 25.92 19,879 +1.96(+8.18%)
Oct 30, 2023 24.00 25.72 22.68 23.96 14,325 -1.76(-6.84%)
Oct 27, 2023 24.36 27.88 24.36 25.72 10,962 -0.76(-2.87%)
Oct 26, 2023 26.44 27.56 26.08 26.48 8,667 -0.96(-3.50%)
Oct 25, 2023 28.00 28.40 27.40 27.44 7,124 -0.40(-1.44%)
Oct 24, 2023 27.20 28.24 27.20 27.84 8,764 +0.08(+0.29%)
Oct 23, 2023 28.00 28.68 26.52 27.76 9,449 -0.92(-3.21%)
Oct 20, 2023 28.40 29.56 27.80 28.68 6,803 -0.92(-3.11%)
Oct 19, 2023 30.00 30.28 28.52 29.60 7,762 -1.12(-3.65%)
Oct 18, 2023 30.80 30.80 28.40 30.72 7,993 +0.92(+3.09%)
Oct 17, 2023 28.00 30.52 27.12 29.80 14,954 +1.20(+4.20%)
Oct 16, 2023 32.00 30.32 26.52 28.60 31,923 -2.00(-6.54%)
Oct 13, 2023 31.60 31.60 28.08 30.60 20,317 +0.76(+2.55%)
Oct 12, 2023 32.80 33.60 29.00 29.84 33,813 -2.04(-6.40%)
Oct 11, 2023 36.44 36.44 30.60 31.88 44,956 -4.08(-11.35%)
Oct 10, 2023 36.32 40.00 34.84 35.96 25,033 -2.08(-5.47%)
Oct 09, 2023 38.76 38.76 36.60 38.04 10,860 -0.56(-1.45%)
Oct 06, 2023 39.68 39.76 36.88 38.60 13,754 -1.48(-3.69%)
Oct 05, 2023 40.00 41.40 38.00 40.08 28,871 -0.92(-2.24%)
Oct 04, 2023 44.00 43.52 39.20 41.00 20,669 -4.52(-9.93%)
Oct 03, 2023 45.60 47.04 41.04 45.52 59,124 +5.92(+14.95%)
Oct 02, 2023 40.00 40.32 36.04 39.60 40,751 -2.96(-6.95%)
Sep 29, 2023 36.08 42.80 35.96 42.56 94,144 +9.08(+27.12%)
Sep 28, 2023 32.84 34.56 32.16 33.48 15,013 -2.12(-5.96%)
Sep 27, 2023 36.84 38.80 34.04 35.60 17,615 -2.00(-5.32%)
Sep 26, 2023 35.52 39.40 34.08 37.60 19,764 +0.60(+1.62%)
Sep 25, 2023 38.00 37.40 35.16 37.00 19,580 -0.44(-1.18%)
Sep 22, 2023 44.00 44.00 36.52 37.44 31,628 -4.84(-11.45%)
Sep 21, 2023 41.92 43.84 40.88 42.28 22,599 -0.92(-2.13%)
Sep 20, 2023 44.64 48.76 42.56 43.20 31,429 -1.40(-3.14%)
Sep 19, 2023 44.68 46.40 40.80 44.60 19,294 -0.20(-0.45%)
Sep 18, 2023 45.00 46.20 43.12 44.80 21,311 -3.20(-6.67%)
Sep 15, 2023 47.88 49.44 44.40 48.00 23,132 -1.00(-2.04%)
Sep 14, 2023 59.00 64.72 46.40 49.00 88,500 -2.56(-4.97%)
Sep 13, 2023 48.00 53.08 45.36 51.56 21,558 +5.56(+12.09%)
Sep 12, 2023 44.60 49.32 44.60 46.00 6,496 -2.32(-4.80%)
Sep 11, 2023 46.28 48.80 45.04 48.32 6,824 +2.84(+6.24%)
Sep 08, 2023 46.00 48.60 44.00 45.48 6,766 -0.12(-0.26%)
Sep 07, 2023 50.48 50.48 40.44 45.60 9,506 -4.00(-8.06%)
Sep 06, 2023 53.00 53.92 48.68 49.60 6,853 -6.20(-11.11%)
Sep 05, 2023 49.20 57.68 47.40 55.80 20,352 +6.84(+13.97%)
Sep 01, 2023 50.40 51.96 48.40 48.96 9,266 -2.64(-5.12%)
Aug 31, 2023 54.28 54.56 50.68 51.60 9,414 -2.40(-4.44%)
Aug 30, 2023 48.20 57.00 48.12 54.00 54,315 +2.60(+5.06%)
Aug 29, 2023 49.12 59.20 46.80 51.40 47,821 +1.40(+2.80%)
Aug 28, 2023 49.08 52.76 46.40 50.00 14,409 +1.20(+2.46%)
Aug 25, 2023 48.36 52.40 46.76 48.80 18,431 -1.68(-3.33%)
Aug 24, 2023 68.56 69.60 48.80 50.48 95,538 -4.72(-8.55%)
Aug 23, 2023 52.00 59.88 50.40 55.20 12,476 -5.32(-8.79%)
Aug 22, 2023 77.56 80.00 42.20 60.52 36,253 -16.60(-21.52%)
Aug 21, 2023 80.00 84.40 74.00 77.12 13,288 +1.52(+2.01%)
Aug 18, 2023 78.04 85.44 72.40 75.60 26,321 -10.40(-12.09%)
Aug 17, 2023 101.20 127.20 76.60 86.00 131,243 -10.00(-10.42%)
Aug 16, 2023 88.00 123.60 84.00 96.00 146,261 +16.44(+20.66%)
Aug 15, 2023 75.60 106.64 72.60 79.56 51,298 +2.16(+2.79%)
Aug 14, 2023 72.32 78.40 70.00 77.40 10,036 +1.60(+2.11%)
Aug 11, 2023 79.96 79.96 72.04 75.80 11,423 -8.00(-9.55%)
Aug 10, 2023 85.32 88.96 78.40 83.80 15,067 -7.00(-7.71%)
Aug 09, 2023 106.52 109.40 86.76 90.80 36,249 -2.52(-2.70%)
Aug 08, 2023 87.92 101.40 82.00 93.32 16,972 -8.52(-8.37%)
Aug 07, 2023 144.00 144.00 97.76 101.84 23,441 -33.92(-24.99%)
Aug 04, 2023 165.96 174.84 132.00 135.76 39,856 -0.56(-0.41%)
Aug 03, 2023 164.00 176.00 124.40 136.32 44,654 -3.64(-2.60%)
Aug 02, 2023 172.00 173.20 132.00 139.96 15,063 -27.24(-16.29%)
Aug 01, 2023 200.00 201.56 162.00 167.20 18,874 -1.60(-0.95%)
Jul 31, 2023 188.00 187.60 160.24 168.80 6,841 -10.00(-5.59%)
Jul 28, 2023 172.00 195.24 164.00 178.80 2,046 +6.00(+3.47%)
Jul 27, 2023 184.68 184.68 167.60 172.80 1,617 -17.60(-9.24%)
Jul 26, 2023 200.40 211.20 182.00 190.40 2,430 -20.80(-9.85%)
Jul 25, 2023 227.32 227.32 204.60 211.20 444 -5.56(-2.57%)
Jul 24, 2023 247.60 248.00 216.08 216.76 641 -20.44(-8.62%)
Jul 21, 2023 250.80 250.80 228.00 237.20 595 +5.12(+2.21%)
Jul 20, 2023 264.00 263.60 227.20 232.08 683 -23.92(-9.34%)
Jul 19, 2023 280.00 286.00 256.00 256.00 819 -24.00(-8.57%)
Jul 18, 2023 325.20 325.20 280.00 280.00 827 -20.04(-6.68%)
Jul 17, 2023 376.00 376.00 300.00 300.04 984 -75.80(-20.17%)
Jul 14, 2023 436.00 436.00 364.00 375.84 801 -44.16(-10.51%)
Jul 13, 2023 436.00 439.64 420.00 420.00 275 -8.00(-1.87%)
Jul 12, 2023 460.00 460.00 424.00 428.00 228 -24.00(-5.31%)
Jul 11, 2023 440.00 468.00 440.00 452.00 247 +12.00(+2.73%)
Jul 10, 2023 444.00 456.00 424.04 440.00 234 +6.96(+1.61%)
Jul 07, 2023 420.00 460.00 416.00 433.04 255 +17.04(+4.10%)
Jul 06, 2023 460.00 460.00 412.00 416.00 399 -32.00(-7.14%)
Jul 05, 2023 480.00 489.76 448.00 448.00 296 -28.00(-5.88%)
Jul 03, 2023 480.00 496.00 468.00 476.00 109 +4.00(+0.85%)
Jun 30, 2023 492.00 496.88 472.00 472.00 127 -12.00(-2.48%)
Jun 29, 2023 500.00 500.00 476.00 484.00 113 +12.00(+2.54%)
Jun 28, 2023 488.00 490.00 464.00 472.00 251 -12.00(-2.48%)
Jun 27, 2023 516.00 520.00 484.00 484.00 310 -40.00(-7.63%)
Jun 26, 2023 528.00 560.00 520.00 524.00 161 +4.00(+0.77%)
Jun 23, 2023 552.00 556.00 520.00 520.00 174 -44.00(-7.80%)
Jun 22, 2023 588.00 603.96 504.04 564.00 536 -40.00(-6.62%)
Jun 21, 2023 672.00 672.00 592.00 604.00 442 -46.00(-7.08%)
Jun 20, 2023 676.00 684.00 640.00 650.00 364 -18.00(-2.69%)
Jun 16, 2023 720.00 733.68 668.00 668.00 264 -52.00(-7.22%)
Jun 15, 2023 728.00 755.32 704.00 720.00 229 -16.00(-2.17%)
Jun 14, 2023 736.00 765.24 736.00 736.00 119 -28.00(-3.66%)
Jun 13, 2023 740.00 784.00 728.00 764.00 160 +24.00(+3.24%)
Jun 12, 2023 732.00 756.00 716.00 740.00 195 -4.00(-0.54%)
Jun 09, 2023 756.00 767.56 740.00 744.00 93 -12.00(-1.59%)
Jun 08, 2023 752.00 771.40 752.00 756.00 73 -10.00(-1.31%)
Jun 07, 2023 780.00 791.60 756.04 766.00 153 -10.00(-1.29%)
Jun 06, 2023 788.00 792.00 768.00 776.00 94 +0.00(+0.00%)
Jun 05, 2023 760.00 780.04 760.00 776.00 76 +16.00(+2.11%)
Jun 02, 2023 752.00 772.00 732.00 760.00 105 +8.00(+1.06%)
Jun 01, 2023 768.00 788.00 752.00 752.00 206 -16.00(-2.08%)
May 31, 2023 780.00 796.00 732.00 768.00 331 -28.00(-3.52%)
May 30, 2023 808.00 808.00 776.00 796.00 149 +0.00(+0.00%)
May 26, 2023 800.00 836.00 776.00 796.00 173 -8.00(-1.00%)
May 25, 2023 856.00 869.36 804.00 804.00 88 -56.00(-6.51%)
May 24, 2023 856.00 876.00 836.00 860.00 73 -12.00(-1.38%)
May 23, 2023 840.00 911.96 816.00 872.00 250 +4.00(+0.46%)
May 22, 2023 816.00 872.00 800.00 868.00 209 +48.00(+5.85%)
May 19, 2023 816.00 820.00 792.04 820.00 85 +0.00(+0.00%)
May 18, 2023 812.00 821.08 788.00 820.00 122 +28.00(+3.54%)
May 17, 2023 820.00 833.28 788.00 792.00 235 -38.00(-4.58%)
May 16, 2023 848.00 864.00 820.00 830.00 164 -34.00(-3.94%)
May 15, 2023 840.00 868.00 840.00 864.00 79 +20.00(+2.37%)
May 12, 2023 876.00 896.00 832.52 844.00 115 -36.00(-4.09%)
May 11, 2023 840.00 911.96 832.00 880.00 320 +44.00(+5.26%)
May 10, 2023 856.00 891.96 836.00 836.00 211 -16.00(-1.88%)
May 09, 2023 880.00 920.00 836.00 852.00 761 -92.00(-9.75%)
May 08, 2023 888.00 952.00 860.00 944.00 2,414 +84.00(+9.77%)
May 05, 2023 796.00 888.00 768.04 860.00 684 +100.00(+13.16%)
May 04, 2023 776.00 816.00 740.00 760.00 290 -32.00(-4.04%)
May 03, 2023 808.00 825.28 776.00 792.00 283 -28.00(-3.41%)
May 02, 2023 776.00 839.96 751.60 820.00 203 +44.00(+5.67%)
May 01, 2023 764.00 816.00 724.00 776.00 214 -8.00(-1.02%)
Apr 28, 2023 828.00 831.04 740.00 784.00 336 -32.00(-3.92%)
Apr 27, 2023 764.00 836.00 764.00 816.00 224 +52.00(+6.81%)
Apr 26, 2023 760.00 788.00 752.00 764.00 172 +0.00(+0.00%)
Apr 25, 2023 772.00 793.56 740.00 764.00 233 -8.00(-1.04%)
Apr 24, 2023 816.00 819.92 760.00 772.00 311 -36.00(-4.46%)
Apr 21, 2023 844.00 854.92 804.00 808.00 229 -32.00(-3.81%)
Apr 20, 2023 944.00 960.00 832.00 840.00 624 -132.00(-13.58%)
Apr 19, 2023 952.00 1012 924.00 972.00 774 -4.00(-0.41%)
Apr 18, 2023 824.00 1316 824.00 976.00 18,242 +142.00(+17.03%)
Apr 17, 2023 796.00 836.00 788.00 834.00 217 +46.00(+5.84%)
Apr 14, 2023 848.00 879.92 784.00 788.00 544 -60.12(-7.09%)
Apr 13, 2023 824.00 871.52 824.00 848.12 181 +28.12(+3.43%)
Apr 12, 2023 912.00 919.96 796.04 820.00 491 -80.00(-8.89%)
Apr 11, 2023 936.00 996.00 892.00 900.00 775 -32.00(-3.43%)
Apr 10, 2023 916.00 1012 828.00 932.00 586 +32.00(+3.56%)
Apr 06, 2023 832.00 956.00 832.00 900.00 546 +52.00(+6.13%)
Apr 05, 2023 856.00 876.00 824.00 848.00 204 -8.00(-0.93%)
Apr 04, 2023 900.00 936.00 848.00 856.00 296 -44.00(-4.89%)
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.