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 (%)
Oct 29, 2021 224400 226000 211200 214400 10 -8800.00(-3.94%)
Oct 28, 2021 218400 223200 8 +7600.00(+3.53%)
Oct 27, 2021 224000 230060 214400 215600 8 -9600.00(-4.26%)
Oct 26, 2021 234000 223600 225200 12 -10800.00(-4.58%)
Oct 25, 2021 240800 241756 226000 236000 12 -1200.00(-0.51%)
Oct 22, 2021 240400 246480 232000 237200 11 -4400.00(-1.82%)
Oct 21, 2021 249200 254000 230000 241600 22 -9600.00(-3.82%)
Oct 20, 2021 254400 255600 248120 251200 7 -2800.00(-1.10%)
Oct 19, 2021 260000 260000 248400 254000 11 -4000.00(-1.55%)
Oct 18, 2021 256000 261200 248400 258000 9 -400.00(-0.15%)
Oct 15, 2021 270800 272000 256000 258400 20 -13200.00(-4.86%)
Oct 14, 2021 292000 295600 260800 271600 91 +6800.00(+2.57%)
Oct 13, 2021 260000 266400 252400 264800 52 +6400.00(+2.48%)
Oct 12, 2021 252000 260000 251600 258400 5 +6000.00(+2.38%)
Oct 11, 2021 254400 260000 251600 252400 3 -3200.00(-1.25%)
Oct 08, 2021 258400 260000 252004 255600 2 -3600.00(-1.39%)
Oct 07, 2021 254000 264000 251600 259200 5 +6800.00(+2.69%)
Oct 06, 2021 252400 259200 248800 252400 3 -6000.00(-2.32%)
Oct 05, 2021 258000 264000 250000 258400 4 +400.00(+0.16%)
Oct 04, 2021 272400 275308 257600 258000 4 -14000.00(-5.15%)
Oct 01, 2021 268400 278000 262000 272000 8 +3600.00(+1.34%)
Sep 30, 2021 263600 273200 261244 268400 6 +6400.00(+2.44%)
Sep 29, 2021 282000 284400 261200 262000 17 -19200.00(-6.83%)
Sep 28, 2021 298000 298600 276860 281200 11 -18400.00(-6.14%)
Sep 27, 2021 298000 306400 292800 299600 6 +1600.00(+0.54%)
Sep 24, 2021 298000 312800 292000 298000 6 -4800.00(-1.59%)
Sep 23, 2021 294000 307200 287200 302800 7 +12000.00(+4.13%)
Sep 22, 2021 284000 297200 284000 290800 7 +8000.00(+2.83%)
Sep 21, 2021 282800 287932 276400 282800 5 +3200.00(+1.14%)
Sep 20, 2021 292400 294000 272000 279600 13 -23600.00(-7.78%)
Sep 17, 2021 316800 320000 301200 303200 9 -12400.00(-3.93%)
Sep 16, 2021 322800 323196 312000 315600 6 -10000.00(-3.07%)
Sep 15, 2021 320000 330000 308800 325600 7 +7600.00(+2.39%)
Sep 14, 2021 331200 336800 316000 318000 11 -13200.00(-3.99%)
Sep 13, 2021 331600 332400 319272 331200 5 +1600.00(+0.49%)
Sep 10, 2021 330400 336952 328400 329600 3 -5600.00(-1.67%)
Sep 09, 2021 333600 345600 331600 335200 3 -1600.00(-0.48%)
Sep 08, 2021 343600 352800 327600 336800 10 -5200.00(-1.52%)
Sep 07, 2021 353200 359996 334800 342000 7 -9600.00(-2.73%)
Sep 03, 2021 358000 361948 342800 351600 9 -11200.00(-3.09%)
Sep 02, 2021 352800 391548 352540 362800 29 +10800.00(+3.07%)
Sep 01, 2021 356000 359600 345228 352000 6 -5200.00(-1.46%)
Aug 31, 2021 351200 369528 344004 357200 6 +4000.00(+1.13%)
Aug 30, 2021 371600 371600 349600 353200 6 -16800.00(-4.54%)
Aug 27, 2021 357200 372000 356000 370000 5 +18400.00(+5.23%)
Aug 26, 2021 352800 368000 348040 351600 4 -7600.00(-2.12%)
Aug 25, 2021 344000 368000 337600 359200 8 +13200.00(+3.82%)
Aug 24, 2021 336000 360000 330000 346000 9 +13600.00(+4.09%)
Aug 23, 2021 314400 338800 314400 332400 7 +19600.00(+6.27%)
Aug 20, 2021 311600 322000 311200 312800 4 -1600.00(-0.51%)
Aug 19, 2021 322000 328400 310400 314400 7 -13200.00(-4.03%)
Aug 18, 2021 331600 344400 322800 327600 6 -5600.00(-1.68%)
Aug 17, 2021 343200 348800 325200 333200 10 -18400.00(-5.23%)
Aug 16, 2021 352400 361200 340400 351600 8 -14400.00(-3.93%)
Aug 13, 2021 377200 379196 364000 366000 4 -10000.00(-2.66%)
Aug 12, 2021 381600 381600 366800 376000 4 -4800.00(-1.26%)
Aug 11, 2021 389600 391200 369200 380800 5 -7600.00(-1.96%)
Aug 10, 2021 385600 424400 384000 388400 13 +3600.00(+0.94%)
Aug 09, 2021 372000 397200 361200 384800 15 +24800.00(+6.89%)
Aug 06, 2021 362000 369600 353200 360000 7 +400.00(+0.11%)
Aug 05, 2021 338000 366800 333508 359600 14 +28800.00(+8.71%)
Aug 04, 2021 342000 347600 325612 330800 16 -12400.00(-3.61%)
Aug 03, 2021 346400 355200 328800 343200 10 -5600.00(-1.61%)
Aug 02, 2021 356000 362000 324400 348800 30 -8000.00(-2.24%)
Jul 30, 2021 360800 370164 350000 356800 7 -10000.00(-2.73%)
Jul 29, 2021 367600 376800 362000 366800 6 -4000.00(-1.08%)
Jul 28, 2021 365600 385600 362000 370800 7 +9200.00(+2.54%)
Jul 27, 2021 368000 371200 352800 361600 6 -11600.00(-3.11%)
Jul 26, 2021 364800 383600 361240 373200 3 +7600.00(+2.08%)
Jul 23, 2021 382000 382000 356000 365600 7 -14400.00(-3.79%)
Jul 22, 2021 393200 396400 377600 380000 5 -16400.00(-4.14%)
Jul 21, 2021 380800 398000 380800 396400 5 +18400.00(+4.87%)
Jul 20, 2021 365200 385200 360800 378000 4 +10000.00(+2.72%)
Jul 19, 2021 344400 376120 344000 368000 8 +3600.00(+0.99%)
Jul 16, 2021 372000 388000 360000 364400 7 -6800.00(-1.83%)
Jul 15, 2021 373200 384400 358400 371200 6 -3600.00(-0.96%)
Jul 14, 2021 396800 399764 373200 374800 7 -22400.00(-5.64%)
Jul 13, 2021 408400 409200 396356 397200 3 -15600.00(-3.78%)
Jul 12, 2021 424800 429936 407200 412800 3 -17200.00(-4.00%)
Jul 09, 2021 432000 444400 418000 430000 10 +13600.00(+3.27%)
Jul 08, 2021 388800 417800 386392 416400 4 +11600.00(+2.87%)
Jul 07, 2021 416000 419600 390800 404800 7 -14000.00(-3.34%)
Jul 06, 2021 425200 425200 408000 418800 5 -4400.00(-1.04%)
Jul 02, 2021 429200 433200 410400 423200 5 -2800.00(-0.66%)
Jul 01, 2021 438000 443600 424000 426000 5 -8400.00(-1.93%)
Jun 30, 2021 455200 455200 432400 434400 8 -1200.00(-0.28%)
Jun 29, 2021 438400 457200 428000 435600 6 -3200.00(-0.73%)
Jun 28, 2021 451600 451600 421932 438800 11 -6000.00(-1.35%)
Jun 25, 2021 444000 455200 434000 444800 8 +0.00(+0.00%)
Jun 24, 2021 446400 480000 440400 444800 17 +4400.00(+1.00%)
Jun 23, 2021 440000 468400 434800 440400 13 +5600.00(+1.29%)
Jun 22, 2021 436000 444860 420400 434800 9 -2800.00(-0.64%)
Jun 21, 2021 450800 460000 431096 437600 7 -12400.00(-2.76%)
Jun 18, 2021 452000 461200 448000 450000 8 -2800.00(-0.62%)
Jun 17, 2021 468000 484400 440400 452800 9 -19600.00(-4.15%)
Jun 16, 2021 459200 484800 457600 472400 9 +10000.00(+2.16%)
Jun 15, 2021 496400 509996 458400 462400 17 -37200.00(-7.45%)
Jun 14, 2021 518000 534800 497200 499600 11 -11200.00(-2.19%)
Jun 11, 2021 504000 534996 502800 510800 11 +12000.00(+2.41%)
Jun 10, 2021 531200 536000 496000 498800 10 -33200.00(-6.24%)
Jun 09, 2021 504000 549600 500176 532000 23 +29600.00(+5.89%)
Jun 08, 2021 514000 516400 470400 502400 20 -7200.00(-1.41%)
Jun 07, 2021 505600 519600 484000 509600 17 +9200.00(+1.84%)
Jun 04, 2021 462400 504400 446000 500400 35 +46000.00(+10.12%)
Jun 03, 2021 469600 471596 448000 454400 7 -15600.00(-3.32%)
Jun 02, 2021 446800 474000 440800 470000 13 +23200.00(+5.19%)
Jun 01, 2021 460800 469200 437200 446800 11 -10000.00(-2.19%)
May 28, 2021 476000 478800 448404 456800 9 -14000.00(-2.97%)
May 27, 2021 479200 481200 454688 470800 12 -8000.00(-1.67%)
May 26, 2021 430800 484800 430800 478800 16 +49200.00(+11.45%)
May 25, 2021 426400 446000 414000 429600 20 +8400.00(+1.99%)
May 24, 2021 394800 435200 382800 421200 23 +38400.00(+10.03%)
May 21, 2021 392000 400796 381600 382800 9 -8400.00(-2.15%)
May 20, 2021 384400 396800 376440 391200 9 +8000.00(+2.09%)
May 19, 2021 352800 386400 352000 383200 12 +6000.00(+1.59%)
May 18, 2021 378000 398000 350004 377200 22 +19200.00(+5.36%)
May 17, 2021 374000 374000 344800 358000 18 -20800.00(-5.49%)
May 14, 2021 358000 384000 352400 378800 16 +36000.00(+10.50%)
May 13, 2021 386000 410000 324800 342800 41 -37600.00(-9.88%)
May 12, 2021 440800 453600 372400 380400 32 -67600.00(-15.09%)
May 11, 2021 444000 468796 425600 448000 19 -8000.00(-1.75%)
May 10, 2021 462000 476000 444800 456000 21 +0.00(+0.00%)
May 07, 2021 443200 468000 441000 456000 13 +20800.00(+4.78%)
May 06, 2021 479200 479200 432000 435200 21 -43600.00(-9.11%)
May 05, 2021 466800 495196 451200 478800 25 +24000.00(+5.28%)
May 04, 2021 470800 470800 434800 454800 28 -31200.00(-6.42%)
May 03, 2021 500400 501200 464400 486000 18 -6000.00(-1.22%)
Apr 30, 2021 482400 498800 472000 492000 14 +0.00(+0.00%)
Apr 29, 2021 523200 528800 474400 492000 30 -38400.00(-7.24%)
Apr 28, 2021 502400 534400 488800 530400 29 +14400.00(+2.79%)
Apr 27, 2021 548400 575600 502000 516000 112 +43600.00(+9.23%)
Apr 26, 2021 436000 487200 436000 472400 19 +44400.00(+10.37%)
Apr 23, 2021 436000 440000 422000 428000 8 +2400.00(+0.56%)
Apr 22, 2021 432400 459600 420000 425600 19 +2800.00(+0.66%)
Apr 21, 2021 412000 423600 390800 422800 21 +3200.00(+0.76%)
Apr 20, 2021 408000 449200 400400 419600 32 +0.00(+0.00%)
Apr 19, 2021 455200 470000 409200 419600 18 -44400.00(-9.57%)
Apr 16, 2021 476000 478000 440440 464000 19 -16000.00(-3.33%)
Apr 15, 2021 530800 537600 464400 480000 43 -25600.00(-5.06%)
Apr 14, 2021 531600 538000 492000 505600 17 -24000.00(-4.53%)
Apr 13, 2021 540800 542800 496000 529600 24 +4000.00(+0.76%)
Apr 12, 2021 610000 612400 516400 525600 31 -90000.00(-14.62%)
Apr 09, 2021 632800 637136 608000 615600 12 -21200.00(-3.33%)
Apr 08, 2021 636000 645600 616000 636800 7 +21600.00(+3.51%)
Apr 07, 2021 685200 718800 604000 615200 38 -69200.00(-10.11%)
Apr 06, 2021 642000 711200 633200 684400 35 +41600.00(+6.47%)
Apr 05, 2021 630000 674000 630000 642800 21 +16000.00(+2.55%)
Apr 01, 2021 611600 628000 582000 626800 19 +26400.00(+4.40%)
Mar 31, 2021 598800 655200 584800 600400 38 +7200.00(+1.21%)
Mar 30, 2021 594800 606400 566000 593200 19 -14000.00(-2.31%)
Mar 29, 2021 616400 620800 574400 607200 15 +15200.00(+2.57%)
Mar 26, 2021 620800 635600 564000 592000 18 -27600.00(-4.45%)
Mar 25, 2021 590800 659600 562000 619600 34 +38800.00(+6.68%)
Mar 24, 2021 655600 663200 572400 580800 37 -58800.00(-9.19%)
Mar 23, 2021 727600 728000 638000 639600 27 -88400.00(-12.14%)
Mar 22, 2021 692800 747200 657600 728000 44 +32000.00(+4.60%)
Mar 19, 2021 660000 721200 644600 696000 42 +36000.00(+5.45%)
Mar 18, 2021 666800 770800 639600 660000 59 -11200.00(-1.67%)
Mar 17, 2021 626400 698800 623200 671200 26 +41600.00(+6.61%)
Mar 16, 2021 700400 709996 620000 629600 34 -66400.00(-9.54%)
Mar 15, 2021 632800 719200 601200 696000 58 +79600.00(+12.91%)
Mar 12, 2021 601200 643200 572400 616400 22 -8000.00(-1.28%)
Mar 11, 2021 619600 670000 592000 624400 40 +14000.00(+2.29%)
Mar 10, 2021 657200 684800 592000 610400 33 -22400.00(-3.54%)
Mar 09, 2021 600000 719600 590000 632800 50 +47200.00(+8.06%)
Mar 08, 2021 612000 658400 560000 585600 27 -27200.00(-4.44%)
Mar 05, 2021 725600 726000 512000 612800 78 -120000.00(-16.38%)
Mar 04, 2021 770400 833600 664000 732800 56 -37200.00(-4.83%)
Mar 03, 2021 834000 883600 746000 770000 70 -21200.00(-2.68%)
Mar 02, 2021 714400 866000 708800 791200 71 +76800.00(+10.75%)
Mar 01, 2021 670400 737600 668000 714400 39 +52400.00(+7.92%)
Feb 26, 2021 756000 798400 644400 662000 79 -78800.00(-10.64%)
Feb 25, 2021 712400 979200 712000 740800 407 +37600.00(+5.35%)
Feb 24, 2021 660400 778800 660000 703200 51 +32800.00(+4.89%)
Feb 23, 2021 678000 719600 568400 670400 74 -49200.00(-6.84%)
Feb 22, 2021 660000 817600 651200 719600 74 +44800.00(+6.64%)
Feb 19, 2021 642400 730000 622388 674800 75 +26800.00(+4.14%)
Feb 18, 2021 660400 692400 620400 648000 44 -46000.00(-6.63%)
Feb 17, 2021 621600 701200 583200 694000 74 +65200.00(+10.37%)
Feb 16, 2021 612000 642000 542400 628800 59 +28800.00(+4.80%)
Feb 12, 2021 667200 678000 586984 600000 83 -102400.00(-14.58%)
Feb 11, 2021 720000 768000 620400 702400 48 -29600.00(-4.04%)
Feb 10, 2021 692800 829600 612800 732000 117 +172800.00(+30.90%)
Feb 09, 2021 474000 710400 422400 559200 125 +80000.00(+16.69%)
Feb 08, 2021 336400 540000 331200 479200 185 +170400.00(+55.18%)
Feb 05, 2021 332000 338000 308400 308800 16 -22000.00(-6.65%)
Feb 04, 2021 318000 340000 312400 330800 18 +22000.00(+7.12%)
Feb 03, 2021 304000 314400 300800 308800 11 +8000.00(+2.66%)
Feb 02, 2021 315600 320000 300400 300800 8 -8400.00(-2.72%)
Feb 01, 2021 302000 311200 294000 309200 7 +14800.00(+5.03%)
Jan 29, 2021 327200 328000 290000 294400 13 -26800.00(-8.34%)
Jan 28, 2021 316800 336000 312000 321200 8 +7600.00(+2.42%)
Jan 27, 2021 320000 348000 310000 313600 19 -26000.00(-7.66%)
Jan 26, 2021 307600 360800 307200 339600 31 +33600.00(+10.98%)
Jan 25, 2021 307200 324800 290400 306000 20 +7200.00(+2.41%)
Jan 22, 2021 300000 300000 290000 298800 5 -1200.00(-0.40%)
Jan 21, 2021 316800 322800 287600 300000 15 -14000.00(-4.46%)
Jan 20, 2021 309600 335200 300400 314000 22 +8000.00(+2.61%)
Jan 19, 2021 286000 317200 284400 306000 21 +30000.00(+10.87%)
Jan 15, 2021 285600 286084 270400 276000 5 -11600.00(-4.03%)
Jan 14, 2021 283200 294000 276404 287600 6 +9600.00(+3.45%)
Jan 13, 2021 288000 290000 276000 278000 5 -11600.00(-4.01%)
Jan 12, 2021 301200 301600 277200 289600 10 -2400.00(-0.82%)
Jan 11, 2021 300000 302000 282000 292000 9 -6000.00(-2.01%)
Jan 08, 2021 310000 314000 289232 298000 6 -9600.00(-3.12%)
Jan 07, 2021 278000 309600 274400 307600 13 +30800.00(+11.13%)
Jan 06, 2021 276400 294000 272000 276800 11 +4800.00(+1.76%)
Jan 05, 2021 270800 275600 262000 272000 5 +2000.00(+0.74%)
Jan 04, 2021 256000 278000 250000 270000 6 +16000.00(+6.30%)
Dec 31, 2020 254000 254000 254000 5 -14000.00(-5.22%)
Dec 30, 2020 280000 284000 264400 268000 5 -8800.00(-3.18%)
Dec 29, 2020 280000 283600 262000 276800 4 -3600.00(-1.28%)
Dec 28, 2020 292800 299040 272000 280400 7 -8400.00(-2.91%)
Dec 24, 2020 284400 292000 274000 288800 8 +2000.00(+0.70%)
Dec 23, 2020 271600 292000 256000 286800 13 +20800.00(+7.82%)
Dec 22, 2020 282400 282800 256000 266000 8 -15600.00(-5.54%)
Dec 21, 2020 246400 284000 244000 281600 14 +20400.00(+7.81%)
Dec 18, 2020 236400 269200 236400 261200 17 +22800.00(+9.56%)
Dec 17, 2020 240000 248400 231600 238400 15 -4400.00(-1.81%)
Dec 16, 2020 266000 274000 232400 242800 25 -7200.00(-2.88%)
Dec 15, 2020 230000 260400 220000 250000 26 +36400.00(+17.04%)
Dec 14, 2020 224000 225600 204800 213600 4 -7200.00(-3.26%)
Dec 11, 2020 232000 232000 216000 220800 6 -9200.00(-4.00%)
Dec 10, 2020 217600 232400 213200 230000 14 +14400.00(+6.68%)
Dec 09, 2020 192000 221200 191200 215600 28 +24800.00(+13.00%)
Dec 08, 2020 198000 198000 186400 190800 4 -7200.00(-3.64%)
Dec 07, 2020 206800 208000 190000 198000 4 -6000.00(-2.94%)
Dec 04, 2020 192800 208000 187840 204000 8 +11200.00(+5.81%)
Dec 03, 2020 182000 192800 171600 192800 7 +9200.00(+5.01%)
Dec 02, 2020 176000 183600 168000 183600 4 +7200.00(+4.08%)
Dec 01, 2020 176800 184800 171600 176400 3 +3200.00(+1.85%)
Nov 30, 2020 188000 192000 166000 173200 8 -10400.00(-5.66%)
Nov 27, 2020 165600 189200 162800 183600 18 +20800.00(+12.78%)
Nov 25, 2020 162800 164800 159200 162800 2 -400.00(-0.25%)
Nov 24, 2020 164400 169200 159600 163200 7 -400.00(-0.24%)
Nov 23, 2020 170000 170000 161200 163600 6 -7200.00(-4.22%)
Nov 20, 2020 166000 172000 158000 170800 10 +4400.00(+2.64%)
Nov 19, 2020 169200 172000 164400 166400 6 -2800.00(-1.65%)
Nov 18, 2020 168800 180000 165200 169200 10 +400.00(+0.24%)
Nov 17, 2020 180000 180000 164000 168800 7 -13600.00(-7.46%)
Nov 16, 2020 184000 185600 177200 182400 3 +5200.00(+2.93%)
Nov 13, 2020 171200 178800 167600 177200 2 +11200.00(+6.75%)
Nov 12, 2020 175600 175600 164800 166000 2 -4200.00(-2.47%)
Nov 11, 2020 176400 177200 168400 170200 1 -1000.00(-0.58%)
Nov 10, 2020 176000 180000 168800 171200 1 -400.00(-0.23%)
Nov 09, 2020 185200 187200 170000 171600 2 -6000.00(-3.38%)
Nov 06, 2020 182000 182000 172000 177600 1 -4000.00(-2.20%)
Nov 05, 2020 174000 186800 170000 181600 3 +8400.00(+4.85%)
Nov 04, 2020 176800 180000 168800 173200 2 -1200.00(-0.69%)
Nov 03, 2020 170000 179600 169008 174400 3 +5600.00(+3.32%)
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.