Esports Entertainment Group Inc (NQ: GMBL )

12.77 +0.30 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 12.60 13.37 12.57 12.77 467,895 +0.30(+2.41%)
Jun 10, 2021 13.28 13.40 12.40 12.47 406,723 -0.83(-6.24%)
Jun 09, 2021 12.60 13.74 12.50 13.30 939,602 +0.74(+5.89%)
Jun 08, 2021 12.85 12.91 11.76 12.56 832,837 -0.18(-1.41%)
Jun 07, 2021 12.64 12.99 12.10 12.74 712,738 +0.23(+1.84%)
Jun 04, 2021 11.56 12.61 11.15 12.51 1,421,312 +1.15(+10.12%)
Jun 03, 2021 11.74 11.79 11.20 11.36 288,083 -0.39(-3.32%)
Jun 02, 2021 11.17 11.85 11.02 11.75 523,787 +0.58(+5.19%)
Jun 01, 2021 11.52 11.73 10.95 11.17 442,914 -0.25(-2.19%)
May 28, 2021 11.90 11.97 11.21 11.42 368,679 -0.35(-2.97%)
May 27, 2021 11.98 12.03 11.37 11.77 494,498 -0.20(-1.67%)
May 26, 2021 10.77 12.12 10.77 11.97 647,604 +1.23(+11.45%)
May 25, 2021 10.66 11.15 10.35 10.74 804,510 +0.21(+1.99%)
May 24, 2021 9.870 10.88 9.570 10.53 931,223 +0.96(+10.03%)
May 21, 2021 9.800 10.02 9.540 9.570 368,669 -0.21(-2.15%)
May 20, 2021 9.610 9.920 9.411 9.780 368,196 +0.20(+2.09%)
May 19, 2021 8.820 9.660 8.800 9.580 510,806 +0.15(+1.59%)
May 18, 2021 9.450 9.950 8.750 9.430 895,381 +0.48(+5.36%)
May 17, 2021 9.350 9.350 8.620 8.950 753,831 -0.52(-5.49%)
May 14, 2021 8.950 9.600 8.810 9.470 673,126 +0.90(+10.50%)
May 13, 2021 9.650 10.25 8.120 8.570 1,643,202 -0.94(-9.88%)
May 12, 2021 11.02 11.34 9.310 9.510 1,293,431 -1.69(-15.09%)
May 11, 2021 11.10 11.72 10.64 11.20 779,344 -0.20(-1.75%)
May 10, 2021 11.55 11.90 11.12 11.40 861,168 +0.00(+0.00%)
May 07, 2021 11.08 11.70 11.03 11.40 548,388 +0.52(+4.78%)
May 06, 2021 11.98 11.98 10.80 10.88 853,592 -1.09(-9.11%)
May 05, 2021 11.67 12.38 11.28 11.97 1,037,898 +0.60(+5.28%)
May 04, 2021 11.77 11.77 10.87 11.37 1,154,818 -0.78(-6.42%)
May 03, 2021 12.51 12.53 11.61 12.15 756,662 -0.15(-1.22%)
Apr 30, 2021 12.06 12.47 11.80 12.30 570,500 +0.00(+0.00%)
Apr 29, 2021 13.08 13.22 11.86 12.30 1,223,146 -0.96(-7.24%)
Apr 28, 2021 12.56 13.36 12.22 13.26 1,179,308 +0.36(+2.79%)
Apr 27, 2021 13.71 14.39 12.55 12.90 4,485,121 +1.09(+9.23%)
Apr 26, 2021 10.90 12.18 10.90 11.81 760,714 +1.11(+10.37%)
Apr 23, 2021 10.90 11.00 10.55 10.70 336,100 +0.06(+0.56%)
Apr 22, 2021 10.81 11.49 10.50 10.64 793,504 +0.07(+0.66%)
Apr 21, 2021 10.30 10.59 9.770 10.57 849,097 +0.08(+0.76%)
Apr 20, 2021 10.20 11.23 10.01 10.49 1,289,758 +0.00(+0.00%)
Apr 19, 2021 11.38 11.75 10.23 10.49 740,199 -1.11(-9.57%)
Apr 16, 2021 11.90 11.95 11.01 11.60 792,100 -0.40(-3.33%)
Apr 15, 2021 13.27 13.44 11.61 12.00 1,745,659 -0.64(-5.06%)
Apr 14, 2021 13.29 13.45 12.30 12.64 704,203 -0.60(-4.53%)
Apr 13, 2021 13.52 13.57 12.40 13.24 978,877 +0.10(+0.76%)
Apr 12, 2021 15.25 15.31 12.91 13.14 1,273,476 -2.25(-14.62%)
Apr 09, 2021 15.82 15.93 15.20 15.39 495,500 -0.53(-3.33%)
Apr 08, 2021 15.90 16.14 15.40 15.92 303,995 +0.54(+3.51%)
Apr 07, 2021 17.13 17.97 15.10 15.38 1,542,116 -1.73(-10.11%)
Apr 06, 2021 16.05 17.78 15.83 17.11 1,436,434 +1.04(+6.47%)
Apr 05, 2021 15.75 16.85 15.75 16.07 844,552 +0.40(+2.55%)
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.