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

Sharplink Gaming Inc (NQ: SBET )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 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%)
Sep 05, 2023 2.360 2.517 2.360 2.380 6,842 +0.02(+0.85%)
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%)
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.