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

Sharplink Gaming Inc (NQ: SBET )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.350 1.370 1.340 1.370 1,503 +0.01(+0.57%)
Nov 29, 2023 1.421 1.421 1.270 1.362 4,799 -0.06(-4.06%)
Nov 28, 2023 1.500 1.555 1.420 1.420 16,752 -0.08(-5.33%)
Nov 27, 2023 1.600 1.610 1.420 1.500 24,090 -0.23(-13.04%)
Nov 24, 2023 1.780 1.780 1.650 1.725 6,560 +0.25(+16.55%)
Nov 22, 2023 1.679 1.679 1.420 1.480 8,873 -0.22(-12.94%)
Nov 21, 2023 1.468 1.720 1.468 1.700 1,042 +0.19(+12.58%)
Nov 20, 2023 1.510 1.520 1.510 1.510 1,802 -0.08(-5.03%)
Nov 17, 2023 1.580 1.600 1.500 1.590 9,546 +0.00(+0.00%)
Nov 16, 2023 1.580 1.590 1.580 1.590 1,024 +0.01(+0.63%)
Nov 15, 2023 1.700 1.700 1.580 1.580 7,314 -0.10(-6.20%)
Nov 14, 2023 1.710 1.710 1.610 1.685 7,108 -0.02(-0.91%)
Nov 13, 2023 1.720 1.900 1.700 1.700 8,208 -0.18(-9.57%)
Nov 10, 2023 1.740 1.880 1.740 1.880 6,065 +0.11(+6.21%)
Nov 09, 2023 1.713 1.779 1.710 1.770 1,870 -0.01(-0.56%)
Nov 08, 2023 1.750 1.780 1.733 1.780 2,756 +0.04(+2.30%)
Nov 07, 2023 1.620 1.750 1.600 1.740 7,063 +0.12(+7.41%)
Nov 06, 2023 1.500 1.620 1.500 1.620 2,709 +0.04(+2.53%)
Nov 03, 2023 1.580 1.620 1.580 1.580 808 -0.04(-2.47%)
Nov 02, 2023 1.620 1.630 1.615 1.620 1,668 +0.03(+1.89%)
Oct 31, 2023 1.590 142 +0.00(+0.00%)
Oct 30, 2023 1.590 1.650 1.590 1.590 1,614 -0.00(-0.02%)
Oct 27, 2023 1.600 1.610 1.590 1.590 1,372 -0.00(-0.11%)
Oct 26, 2023 1.630 1.630 1.592 1.592 3,107 +0.00(+0.13%)
Oct 25, 2023 1.590 1.590 1.590 1.590 1,213 -0.04(-2.45%)
Oct 24, 2023 1.590 1.630 1.590 1.630 1,377 +0.04(+2.52%)
Oct 23, 2023 1.660 1.668 1.590 1.590 5,580 -0.04(-2.43%)
Oct 19, 2023 1.630 164 +0.04(+2.49%)
Oct 16, 2023 1.590 25 -0.00(-0.13%)
Oct 13, 2023 1.590 1.630 1.590 1.592 10,062 -0.03(-1.73%)
Oct 12, 2023 1.610 1.670 1.610 1.620 1,275 +0.03(+1.89%)
Oct 11, 2023 1.650 1.650 1.590 1.590 1,253 -0.07(-4.22%)
Oct 10, 2023 1.660 1.690 1.660 1.660 1,408 +0.05(+3.11%)
Oct 09, 2023 1.620 1.621 1.600 1.610 1,071 +0.02(+1.25%)
Oct 06, 2023 1.710 1.710 1.590 1.590 4,219 -0.02(-1.24%)
Oct 05, 2023 1.590 1.610 1.590 1.610 3,648 +0.01(+0.62%)
Oct 04, 2023 1.590 1.620 1.580 1.600 1,849 -0.05(-3.28%)
Oct 03, 2023 1.654 1.654 1.654 1.654 827 +0.05(+3.08%)
Oct 02, 2023 1.610 1.610 1.600 1.605 2,597 +0.00(+0.31%)
Sep 29, 2023 1.600 1.720 1.590 1.600 9,742 +0.02(+1.27%)
Sep 28, 2023 1.820 1.900 1.500 1.580 27,491 -0.20(-11.24%)
Sep 27, 2023 1.990 1.990 1.760 1.780 15,205 -0.27(-13.17%)
Sep 26, 2023 2.090 2.220 1.910 2.050 5,653 -0.06(-2.85%)
Sep 25, 2023 2.272 2.110 2.110 2.110 3,538 -0.20(-8.65%)
Sep 22, 2023 2.355 2.355 2.310 2.310 1,307 -0.01(-0.43%)
Sep 21, 2023 2.350 2.365 2.310 2.320 7,917 -0.03(-1.28%)
Sep 20, 2023 2.350 2.350 2.350 2.350 1,060 +0.00(+0.00%)
Sep 19, 2023 2.350 2.350 2.350 2.350 332 -0.02(-0.84%)
Sep 18, 2023 2.405 2.460 2.350 2.370 4,093 +0.02(+0.85%)
Sep 15, 2023 2.350 2.465 2.350 2.350 1,397 +0.03(+1.30%)
Sep 14, 2023 2.320 2.320 2.320 2.320 1,232 -0.14(-5.83%)
Sep 13, 2023 2.360 2.464 2.360 2.464 4,091 -0.13(-4.88%)
Sep 12, 2023 2.420 2.590 2.350 2.590 5,231 +0.17(+7.02%)
Sep 11, 2023 2.540 2.589 2.351 2.420 1,512 +0.00(+0.00%)
Sep 07, 2023 2.420 51 -0.14(-5.47%)
Sep 06, 2023 2.490 2.560 2.460 2.560 1,169 +0.18(+7.56%)
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.