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

Sharplink Gaming Inc (NQ: SBET )

1.030 +0.065 (+6.72%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 10, 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 (%)
Jan 31, 2024 1.280 1.280 1.160 1.230 9,817 -0.01(-0.81%)
Jan 30, 2024 1.200 1.280 1.140 1.240 23,495 -0.01(-0.80%)
Jan 29, 2024 1.200 1.300 1.170 1.250 71,935 +0.05(+4.17%)
Jan 26, 2024 1.180 1.310 1.080 1.200 78,317 -0.03(-2.44%)
Jan 25, 2024 1.300 1.360 1.180 1.230 99,477 -0.21(-14.58%)
Jan 24, 2024 1.530 1.600 1.350 1.440 194,667 -0.21(-12.73%)
Jan 23, 2024 2.070 2.070 1.550 1.650 2,125,147 -0.16(-8.84%)
Jan 22, 2024 1.930 1.930 1.740 1.810 4,910 -0.02(-1.09%)
Jan 19, 2024 2.150 2.180 1.646 1.830 42,703 +0.23(+14.37%)
Jan 18, 2024 1.600 1.660 1.600 1.600 5,734 +0.06(+3.90%)
Jan 17, 2024 1.540 1.540 1.540 1.540 700 -0.06(-3.75%)
Jan 16, 2024 1.631 1.644 1.540 1.600 3,240 +0.00(+0.00%)
Jan 12, 2024 1.660 1.660 1.600 1.600 3,227 -0.04(-2.44%)
Jan 11, 2024 1.560 1.643 1.510 1.640 6,535 +0.04(+2.49%)
Jan 10, 2024 1.530 1.640 1.531 1.600 11,259 -0.01(-0.59%)
Jan 09, 2024 1.340 1.610 1.340 1.610 10,810 +0.12(+8.03%)
Jan 08, 2024 1.385 1.494 1.385 1.490 5,815 +0.10(+7.20%)
Jan 05, 2024 1.430 1.430 1.350 1.390 3,647 -0.04(-2.80%)
Jan 04, 2024 1.330 1.519 1.330 1.430 5,582 +0.11(+8.33%)
Jan 03, 2024 1.500 1.640 1.320 1.320 14,461 -0.28(-17.50%)
Jan 02, 2024 1.500 1.600 1.403 1.600 2,456 +0.10(+6.67%)
Dec 29, 2023 1.504 1.504 1.420 1.500 7,331 +0.10(+7.14%)
Dec 28, 2023 1.430 1.448 1.350 1.400 4,471 +0.04(+2.94%)
Dec 27, 2023 1.320 1.600 1.238 1.360 14,815 +0.00(+0.31%)
Dec 26, 2023 1.399 1.399 1.250 1.356 5,397 -0.06(-4.52%)
Dec 22, 2023 1.550 1.560 1.350 1.420 4,670 -0.12(-7.67%)
Dec 21, 2023 1.400 1.590 1.360 1.538 3,600 +0.09(+6.07%)
Dec 20, 2023 1.450 1.450 1.450 1.450 467 +0.03(+2.11%)
Dec 19, 2023 1.430 1.430 1.365 1.420 6,613 +0.05(+4.03%)
Dec 18, 2023 1.360 1.502 1.276 1.365 13,891 +0.09(+7.47%)
Dec 15, 2023 1.252 1.350 1.249 1.270 43,638 +0.05(+3.68%)
Dec 14, 2023 1.190 1.280 1.190 1.225 7,723 +0.05(+3.81%)
Dec 13, 2023 1.480 1.480 1.180 1.180 2,071 -0.03(-2.48%)
Dec 12, 2023 1.220 1.240 1.180 1.210 4,260 -0.03(-2.42%)
Dec 11, 2023 1.180 1.271 1.180 1.240 6,228 +0.03(+2.48%)
Dec 08, 2023 1.380 1.409 1.210 1.210 9,487 -0.15(-11.03%)
Dec 07, 2023 1.380 1.380 1.230 1.360 9,372 -0.01(-1.00%)
Dec 06, 2023 1.296 1.480 1.296 1.374 10,920 -0.04(-2.57%)
Dec 05, 2023 1.520 1.560 1.380 1.410 2,918 -0.09(-6.00%)
Dec 04, 2023 1.436 1.617 1.352 1.500 4,091 +0.06(+4.17%)
Dec 01, 2023 1.410 1.624 1.375 1.440 11,196 +0.07(+5.11%)
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%)
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.