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

Sharplink Gaming Inc (NQ: SBET )

1.010 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Aug 31, 2023 2.360 123 -0.07(-2.87%)
Aug 30, 2023 2.310 2.455 2.270 2.430 7,587 -0.07(-2.81%)
Aug 29, 2023 2.270 2.500 2.270 2.500 1,979 +0.10(+4.17%)
Aug 28, 2023 2.300 2.460 2.260 2.400 7,410 +0.09(+3.90%)
Aug 25, 2023 2.375 2.410 2.270 2.310 4,083 -0.17(-6.85%)
Aug 24, 2023 2.480 2.480 2.480 2.480 662 +0.05(+2.06%)
Aug 23, 2023 2.352 2.467 2.350 2.430 2,495 +0.10(+4.29%)
Aug 22, 2023 2.378 2.466 2.330 2.330 7,212 -0.12(-4.90%)
Aug 21, 2023 2.450 2.450 2.450 2.450 428 +0.03(+1.24%)
Aug 18, 2023 2.425 2.425 2.340 2.420 2,735 -0.01(-0.41%)
Aug 17, 2023 2.440 2.440 2.321 2.430 5,210 +0.08(+3.40%)
Aug 16, 2023 2.390 2.390 2.270 2.350 1,801 -0.03(-1.26%)
Aug 15, 2023 2.491 2.491 1.960 2.380 17,115 -0.15(-5.93%)
Aug 14, 2023 2.460 2.550 2.460 2.530 3,679 -0.03(-1.17%)
Aug 11, 2023 2.617 2.617 2.430 2.560 9,235 -0.14(-5.19%)
Aug 10, 2023 2.700 2.750 2.700 2.700 1,630 -0.02(-0.74%)
Aug 09, 2023 2.900 2.900 2.720 2.720 7,381 -0.03(-1.27%)
Aug 08, 2023 2.800 2.800 2.720 2.755 3,438 -0.04(-1.61%)
Aug 07, 2023 2.930 2.930 2.800 2.800 1,126 -0.02(-0.71%)
Aug 04, 2023 2.810 2.820 2.800 2.820 1,299 +0.02(+0.71%)
Aug 03, 2023 2.730 2.800 2.720 2.800 5,450 +0.10(+3.70%)
Aug 02, 2023 2.700 2.700 2.700 2.700 276 -0.20(-6.89%)
Aug 01, 2023 2.850 2.900 2.800 2.900 11,379 +0.04(+1.31%)
Jul 31, 2023 2.820 2.940 2.820 2.862 5,520 +0.00(+0.08%)
Jul 28, 2023 2.950 2.950 2.830 2.860 12,703 -0.11(-3.81%)
Jul 27, 2023 2.960 2.973 2.960 2.973 955 +0.01(+0.45%)
Jul 26, 2023 2.900 2.960 2.900 2.960 861 +0.05(+1.72%)
Jul 25, 2023 2.910 3.080 2.890 2.910 4,115 +0.01(+0.34%)
Jul 24, 2023 3.015 3.015 2.900 2.900 873 -0.09(-3.01%)
Jul 21, 2023 3.210 3.210 2.980 2.990 2,987 -0.06(-1.97%)
Jul 20, 2023 2.960 3.090 2.957 3.050 2,273 +0.07(+2.35%)
Jul 19, 2023 3.040 3.054 2.980 2.980 3,235 +0.03(+1.02%)
Jul 18, 2023 2.910 3.140 2.780 2.950 25,942 +0.05(+1.72%)
Jul 17, 2023 2.830 2.990 2.810 2.900 2,931 +0.00(+0.00%)
Jul 14, 2023 2.720 2.950 2.720 2.900 3,113 +0.05(+1.75%)
Jul 13, 2023 2.910 2.950 2.700 2.850 44,161 -0.05(-1.72%)
Jul 12, 2023 3.129 3.129 2.900 2.900 13,643 -0.17(-5.38%)
Jul 11, 2023 3.058 3.120 3.030 3.065 11,966 -0.02(-0.81%)
Jul 10, 2023 3.030 3.215 3.030 3.090 9,900 -0.08(-2.52%)
Jul 07, 2023 2.860 3.170 2.857 3.170 3,768 +0.30(+10.45%)
Jul 06, 2023 2.900 3.010 2.870 2.870 4,402 -0.06(-2.05%)
Jul 05, 2023 2.900 3.040 2.900 2.930 9,739 -0.13(-4.25%)
Jul 03, 2023 2.890 3.060 2.890 3.060 2,896 +0.08(+2.86%)
Jun 30, 2023 2.830 2.990 2.830 2.975 8,530 +0.15(+5.12%)
Jun 29, 2023 2.840 2.880 2.826 2.830 6,978 -0.02(-0.70%)
Jun 28, 2023 2.624 2.850 2.624 2.850 10,145 +0.06(+2.15%)
Jun 27, 2023 2.740 2.790 2.690 2.790 3,928 +0.03(+1.09%)
Jun 26, 2023 2.680 2.780 2.680 2.760 15,584 +0.03(+1.10%)
Jun 23, 2023 2.780 2.780 2.680 2.730 10,804 -0.05(-1.80%)
Jun 22, 2023 2.755 2.780 2.755 2.780 5,032 +0.06(+2.21%)
Jun 21, 2023 2.780 2.790 2.680 2.720 9,744 -0.10(-3.55%)
Jun 20, 2023 2.650 2.875 2.570 2.820 23,889 +0.24(+9.30%)
Jun 16, 2023 2.630 2.660 2.540 2.580 28,973 -0.08(-3.01%)
Jun 15, 2023 2.700 2.850 2.630 2.660 20,110 -0.05(-1.85%)
Jun 14, 2023 2.800 2.870 2.710 2.710 10,541 -0.08(-2.87%)
Jun 13, 2023 2.770 2.869 2.770 2.790 10,510 -0.10(-3.46%)
Jun 12, 2023 2.840 2.890 2.710 2.890 14,509 +0.02(+0.70%)
Jun 09, 2023 2.910 2.920 2.790 2.870 11,892 -0.08(-2.71%)
Jun 08, 2023 3.090 3.090 2.945 2.950 13,202 -0.02(-0.67%)
Jun 07, 2023 3.220 3.254 2.930 2.970 43,478 -0.28(-8.62%)
Jun 06, 2023 3.180 3.434 3.060 3.250 117,474 +0.21(+6.91%)
Jun 05, 2023 3.080 3.160 2.960 3.040 27,780 -0.05(-1.62%)
Jun 02, 2023 2.930 3.238 2.920 3.090 52,649 +0.09(+3.00%)
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.