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 (%)
Sep 30, 2022 8.645 9.135 8.645 8.986 2,738 +0.34(+3.88%)
Sep 29, 2022 9.600 9.580 8.550 8.650 13,146 -1.03(-10.62%)
Sep 28, 2022 9.600 9.799 9.250 9.678 8,072 -0.12(-1.24%)
Sep 27, 2022 9.900 9.900 9.220 9.800 7,646 +0.30(+3.16%)
Sep 26, 2022 9.700 10.30 9.500 9.500 7,565 -0.23(-2.37%)
Sep 23, 2022 10.00 10.00 9.606 9.731 9,876 -0.32(-3.17%)
Sep 22, 2022 10.20 10.30 9.900 10.05 5,413 -0.15(-1.47%)
Sep 21, 2022 10.90 11.00 10.10 10.20 12,515 -1.00(-8.93%)
Sep 20, 2022 11.50 11.80 11.00 11.20 5,421 +0.40(+3.70%)
Sep 19, 2022 11.10 11.60 10.70 10.80 6,723 -0.60(-5.26%)
Sep 16, 2022 11.50 11.66 11.00 11.40 8,066 -0.40(-3.39%)
Sep 15, 2022 12.10 12.11 11.80 11.80 7,422 +0.00(+0.00%)
Sep 14, 2022 11.70 12.10 11.43 11.80 10,319 +0.10(+0.85%)
Sep 13, 2022 11.90 11.90 11.50 11.70 7,710 -0.29(-2.39%)
Sep 12, 2022 12.10 12.40 11.50 11.99 20,646 +0.29(+2.44%)
Sep 09, 2022 9.998 12.18 9.900 11.70 45,182 +1.40(+13.59%)
Sep 08, 2022 10.20 10.80 9.600 10.30 31,807 +0.77(+8.11%)
Sep 07, 2022 9.500 9.900 9.205 9.527 18,378 +0.03(+0.28%)
Sep 06, 2022 10.30 10.30 8.900 9.500 26,697 -0.50(-5.00%)
Sep 02, 2022 9.800 10.60 9.796 10.00 10,526 -0.10(-0.99%)
Sep 01, 2022 11.20 11.39 9.200 10.10 32,135 -1.08(-9.66%)
Aug 31, 2022 11.70 11.70 10.90 11.18 7,829 -0.02(-0.18%)
Aug 30, 2022 11.50 11.70 10.80 11.20 15,175 +0.20(+1.82%)
Aug 29, 2022 11.80 11.80 10.50 11.00 11,166 -0.65(-5.58%)
Aug 26, 2022 12.00 12.20 11.20 11.65 8,949 -0.35(-2.91%)
Aug 25, 2022 12.00 12.25 11.90 12.00 1,964 -0.00(-0.01%)
Aug 24, 2022 11.80 12.50 11.80 12.00 3,436 +0.00(+0.00%)
Aug 23, 2022 11.80 12.40 11.70 12.00 8,390 +0.00(+0.00%)
Aug 22, 2022 13.00 13.00 11.95 12.00 7,396 -0.80(-6.25%)
Aug 19, 2022 13.10 13.60 12.20 12.80 4,329 -0.20(-1.54%)
Aug 18, 2022 13.40 13.90 12.80 13.00 7,431 -0.85(-6.14%)
Aug 17, 2022 12.90 14.00 12.81 13.85 15,939 +1.25(+9.92%)
Aug 16, 2022 12.20 12.70 11.02 12.60 23,208 +0.40(+3.28%)
Aug 15, 2022 12.70 12.80 11.90 12.20 3,903 -0.30(-2.40%)
Aug 12, 2022 11.50 13.70 11.00 12.50 35,457 +0.80(+6.84%)
Aug 11, 2022 10.80 12.00 10.50 11.70 38,455 +1.48(+14.44%)
Aug 10, 2022 9.800 10.79 9.800 10.22 9,848 +0.39(+3.96%)
Aug 09, 2022 10.00 10.20 9.800 9.835 5,155 -0.16(-1.65%)
Aug 08, 2022 10.50 10.80 9.823 10.00 17,514 -0.10(-0.99%)
Aug 05, 2022 9.600 11.20 9.600 10.10 45,680 +0.40(+4.12%)
Aug 04, 2022 10.10 10.20 9.600 9.700 9,695 +0.15(+1.57%)
Aug 03, 2022 9.649 10.10 9.300 9.550 11,619 +0.25(+2.64%)
Aug 02, 2022 9.100 9.648 9.050 9.304 2,032 +0.00(+0.03%)
Aug 01, 2022 9.244 9.673 9.050 9.301 3,236 -0.40(-4.11%)
Jul 29, 2022 9.300 9.701 9.051 9.700 1,457 +0.40(+4.30%)
Jul 28, 2022 9.900 9.980 8.700 9.300 6,195 -0.30(-3.12%)
Jul 27, 2022 9.238 10.20 8.650 9.600 14,165 +0.61(+6.82%)
Jul 26, 2022 9.800 9.797 8.821 8.987 9,298 -0.91(-9.21%)
Jul 25, 2022 9.500 9.951 9.201 9.899 6,884 -0.09(-0.91%)
Jul 22, 2022 10.00 10.80 9.501 9.990 24,879 +0.10(+1.01%)
Jul 21, 2022 9.920 9.999 9.471 9.890 2,375 +0.19(+1.91%)
Jul 20, 2022 9.500 9.918 9.315 9.705 3,380 +0.04(+0.41%)
Jul 19, 2022 9.968 9.968 9.205 9.665 4,140 +0.26(+2.81%)
Jul 18, 2022 9.700 10.20 9.400 9.401 6,712 -0.29(-3.03%)
Jul 15, 2022 9.800 10.10 9.401 9.695 1,746 -0.50(-4.95%)
Jul 14, 2022 10.10 10.20 9.600 10.20 1,241 +0.00(+0.01%)
Jul 13, 2022 9.588 10.20 9.500 10.20 2,052 +0.10(+0.98%)
Jul 12, 2022 10.20 10.50 9.800 10.10 2,768 -0.60(-5.61%)
Jul 11, 2022 10.30 10.80 9.802 10.70 4,671 +0.40(+3.89%)
Jul 08, 2022 10.20 10.70 9.900 10.30 7,118 +0.12(+1.14%)
Jul 07, 2022 9.200 10.90 9.151 10.18 24,464 +0.79(+8.45%)
Jul 06, 2022 9.300 9.500 8.981 9.390 3,692 -0.08(-0.88%)
Jul 05, 2022 8.800 9.500 8.600 9.473 13,948 +0.62(+7.02%)
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.