Skip to main content

Lottery.com (NQ: LTRY )

1.770 -0.050 (-2.75%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.830 1.830 1.730 1.737 2,228 -0.05(-2.98%)
Apr 29, 2024 1.780 1.790 1.566 1.790 3,428 +0.02(+1.12%)
Apr 26, 2024 1.820 1.850 1.598 1.770 11,353 +0.01(+0.57%)
Apr 25, 2024 1.760 2.200 1.640 1.760 143,789 -0.10(-5.38%)
Apr 24, 2024 1.920 2.027 1.800 1.860 9,566 -0.08(-4.12%)
Apr 23, 2024 1.990 1.990 1.940 1.940 1,357 +0.02(+1.04%)
Apr 22, 2024 1.990 1.990 1.844 1.920 10,107 +0.04(+2.13%)
Apr 19, 2024 1.870 1.968 1.870 1.880 7,086 -0.11(-5.53%)
Apr 18, 2024 1.900 1.990 1.900 1.990 4,920 +0.01(+0.51%)
Apr 17, 2024 1.940 2.085 1.940 1.980 3,538 +0.02(+1.02%)
Apr 16, 2024 2.027 2.090 1.933 1.960 14,736 -0.06(-2.97%)
Apr 15, 2024 2.200 2.200 2.020 2.020 7,377 -0.16(-7.34%)
Apr 12, 2024 2.190 2.195 2.040 2.180 13,502 -0.01(-0.46%)
Apr 11, 2024 2.020 2.230 2.020 2.190 17,922 +0.09(+4.29%)
Apr 10, 2024 2.190 2.250 2.020 2.100 62,367 -0.06(-2.78%)
Apr 09, 2024 2.190 2.390 2.140 2.160 45,904 -0.04(-1.82%)
Apr 08, 2024 2.250 2.250 2.100 2.200 4,417 -0.01(-0.53%)
Apr 05, 2024 2.270 2.280 2.150 2.212 4,894 +0.07(+3.36%)
Apr 04, 2024 2.160 2.160 2.100 2.140 4,639 -0.10(-4.46%)
Apr 03, 2024 2.170 2.396 2.050 2.240 13,030 +0.00(+0.00%)
Apr 02, 2024 2.120 2.250 2.110 2.240 14,406 +0.04(+1.82%)
Apr 01, 2024 2.200 2.225 2.200 2.200 2,493 -0.03(-1.35%)
Mar 28, 2024 2.050 2.349 2.050 2.230 18,039 +0.17(+8.25%)
Mar 27, 2024 2.120 2.240 2.000 2.060 15,539 +0.05(+2.49%)
Mar 26, 2024 2.160 2.350 2.000 2.010 33,466 -0.23(-10.27%)
Mar 25, 2024 2.340 2.340 2.100 2.240 3,426 -0.05(-2.18%)
Mar 22, 2024 2.180 2.290 2.142 2.290 4,219 +0.04(+1.78%)
Mar 21, 2024 2.350 2.350 2.192 2.250 6,252 +0.01(+0.45%)
Mar 20, 2024 2.330 2.330 2.110 2.240 11,494 -0.09(-3.86%)
Mar 19, 2024 2.400 2.430 2.290 2.330 9,197 -0.07(-2.92%)
Mar 18, 2024 2.400 2.508 2.360 2.400 4,467 +0.02(+0.99%)
Mar 15, 2024 2.450 2.590 2.376 2.376 10,076 -0.09(-3.79%)
Mar 14, 2024 2.550 2.630 2.450 2.470 13,123 -0.11(-4.26%)
Mar 13, 2024 2.590 2.670 2.471 2.580 3,793 -0.06(-2.27%)
Mar 12, 2024 2.510 2.685 2.510 2.640 9,468 +0.06(+2.33%)
Mar 11, 2024 2.550 2.610 2.460 2.580 17,554 +0.08(+3.20%)
Mar 08, 2024 2.550 2.600 2.420 2.500 15,732 -0.06(-2.34%)
Mar 07, 2024 2.650 2.650 2.470 2.560 14,902 +0.08(+3.23%)
Mar 06, 2024 2.680 2.800 2.480 2.480 51,084 -0.15(-5.70%)
Mar 05, 2024 2.470 2.820 2.360 2.630 50,784 +0.08(+3.14%)
Mar 04, 2024 2.400 2.651 2.300 2.550 70,977 +0.15(+6.25%)
Mar 01, 2024 2.290 2.410 2.250 2.400 28,919 +0.11(+4.80%)
Feb 29, 2024 2.280 2.320 2.260 2.290 11,303 -0.03(-1.29%)
Feb 28, 2024 2.280 2.474 2.280 2.320 5,980 +0.00(+0.00%)
Feb 27, 2024 2.310 2.470 2.310 2.320 18,091 +0.01(+0.62%)
Feb 26, 2024 2.350 2.420 2.300 2.306 8,149 -0.00(-0.19%)
Feb 23, 2024 2.250 2.370 2.240 2.310 9,354 -0.02(-0.86%)
Feb 22, 2024 2.320 2.410 2.202 2.330 31,516 +0.02(+0.65%)
Feb 21, 2024 2.360 2.420 2.160 2.315 26,496 -0.11(-4.72%)
Feb 20, 2024 2.630 2.650 2.363 2.430 38,388 -0.16(-6.19%)
Feb 16, 2024 2.510 2.670 2.400 2.590 100,105 -0.03(-1.15%)
Feb 15, 2024 2.390 3.560 2.296 2.620 546,472 +0.26(+11.02%)
Feb 14, 2024 2.360 2.391 2.250 2.360 37,662 +0.21(+9.62%)
Feb 13, 2024 2.490 2.490 2.153 2.153 68,873 -0.25(-10.30%)
Feb 12, 2024 2.320 2.558 2.300 2.400 61,301 +0.10(+4.35%)
Feb 09, 2024 2.060 2.350 2.040 2.300 53,603 +0.27(+13.30%)
Feb 08, 2024 2.240 2.250 1.830 2.030 123,661 -0.14(-6.45%)
Feb 07, 2024 2.050 2.450 1.930 2.170 498,099 +0.09(+4.33%)
Feb 06, 2024 2.030 2.138 1.972 2.080 6,110 +0.12(+6.12%)
Feb 05, 2024 2.040 2.140 1.960 1.960 19,998 +0.01(+0.47%)
Feb 02, 2024 2.000 2.080 1.940 1.951 26,246 -0.03(-1.38%)
Feb 01, 2024 2.180 2.236 1.920 1.978 20,553 -0.20(-9.26%)
Jan 31, 2024 2.130 2.275 2.130 2.180 11,363 -0.03(-1.25%)
Jan 30, 2024 2.200 2.376 2.160 2.208 18,205 +0.01(+0.35%)
Jan 29, 2024 2.200 2.370 2.020 2.200 37,480 +0.00(+0.00%)
Jan 26, 2024 2.300 2.349 2.166 2.200 22,669 -0.20(-8.33%)
Jan 25, 2024 2.500 2.540 2.340 2.400 10,947 -0.05(-2.04%)
Jan 24, 2024 2.420 2.617 2.425 2.450 15,838 -0.04(-1.61%)
Jan 23, 2024 2.330 2.540 2.280 2.490 84,670 +0.16(+6.87%)
Jan 22, 2024 2.430 2.490 2.260 2.330 112,333 -0.03(-1.27%)
Jan 19, 2024 2.460 2.479 2.330 2.360 23,248 -0.10(-4.07%)
Jan 18, 2024 2.550 2.750 2.401 2.460 41,575 -0.12(-4.65%)
Jan 17, 2024 2.430 2.580 2.302 2.580 42,761 +0.00(+0.00%)
Jan 16, 2024 2.400 2.717 2.210 2.580 69,815 +0.00(+0.00%)
Jan 12, 2024 2.510 2.723 2.455 2.580 56,893 +0.03(+1.18%)
Jan 11, 2024 2.680 2.710 2.340 2.550 68,412 -0.10(-3.77%)
Jan 10, 2024 2.870 2.890 2.580 2.650 103,536 -0.22(-7.67%)
Jan 09, 2024 3.350 3.350 2.821 2.870 173,466 -0.38(-11.69%)
Jan 08, 2024 3.060 3.600 3.050 3.250 251,542 +0.12(+3.83%)
Jan 05, 2024 2.880 3.246 2.782 3.130 255,769 +0.22(+7.56%)
Jan 04, 2024 2.890 3.020 2.830 2.910 60,523 +0.02(+0.69%)
Jan 03, 2024 2.990 3.000 2.730 2.890 139,425 -0.13(-4.30%)
Jan 02, 2024 2.710 3.300 2.660 3.020 247,164 +0.31(+11.44%)
Dec 29, 2023 2.940 3.045 2.520 2.710 137,429 -0.15(-5.24%)
Dec 28, 2023 2.970 2.970 2.690 2.860 110,942 +0.04(+1.42%)
Dec 27, 2023 2.720 2.994 2.502 2.820 289,050 -0.03(-1.05%)
Dec 26, 2023 3.000 3.300 2.630 2.850 639,444 +0.05(+1.79%)
Dec 22, 2023 2.950 3.330 2.610 2.800 1,276,689 -0.87(-23.71%)
Dec 21, 2023 1.250 7.010 1.250 3.670 12,087,294 +2.36(+180.17%)
Dec 20, 2023 1.440 1.440 1.220 1.310 42,292 -0.13(-9.03%)
Dec 19, 2023 1.400 1.510 1.370 1.440 32,560 +0.04(+2.86%)
Dec 18, 2023 1.540 1.540 1.340 1.400 44,703 +0.00(+0.00%)
Dec 15, 2023 1.650 1.650 1.400 1.400 34,884 -0.15(-9.60%)
Dec 14, 2023 1.710 1.710 1.530 1.549 34,265 -0.05(-3.21%)
Dec 13, 2023 1.650 1.927 1.560 1.600 16,440 -0.01(-0.62%)
Dec 12, 2023 1.690 1.720 1.610 1.610 7,527 -0.08(-4.73%)
Dec 11, 2023 1.810 1.820 1.650 1.690 25,289 -0.18(-9.63%)
Dec 08, 2023 1.820 1.921 1.820 1.870 3,530 -0.02(-1.11%)
Dec 07, 2023 1.810 1.925 1.810 1.891 5,195 +0.03(+1.67%)
Dec 06, 2023 2.030 2.030 1.810 1.860 15,761 +0.04(+2.19%)
Dec 05, 2023 1.880 1.900 1.820 1.820 2,991 -0.00(-0.01%)
Dec 04, 2023 1.790 1.910 1.790 1.820 8,832 -0.02(-1.08%)
Dec 01, 2023 1.920 2.090 1.810 1.840 3,866 +0.09(+5.14%)
Nov 30, 2023 2.000 2.000 1.750 1.750 21,722 -0.03(-1.69%)
Nov 29, 2023 1.810 1.860 1.680 1.780 13,172 -0.07(-3.78%)
Nov 28, 2023 1.690 2.160 1.630 1.850 17,425 +0.19(+11.45%)
Nov 27, 2023 1.720 1.790 1.610 1.660 15,354 -0.12(-6.74%)
Nov 24, 2023 1.820 1.820 1.750 1.780 9,991 +0.02(+1.14%)
Nov 22, 2023 1.835 1.835 1.760 1.760 2,605 -0.05(-2.76%)
Nov 21, 2023 1.890 1.909 1.800 1.810 13,752 -0.02(-1.09%)
Nov 20, 2023 1.775 2.270 1.775 1.830 58,477 +0.12(+7.02%)
Nov 17, 2023 1.640 1.770 1.640 1.710 5,244 +0.06(+3.64%)
Nov 16, 2023 1.640 1.760 1.600 1.650 17,010 +0.00(+0.00%)
Nov 15, 2023 1.530 1.734 1.520 1.650 9,849 +0.08(+5.10%)
Nov 14, 2023 1.420 1.590 1.420 1.570 16,051 +0.17(+12.14%)
Nov 13, 2023 1.520 1.620 1.320 1.400 21,469 -0.21(-13.04%)
Nov 10, 2023 1.750 1.790 1.530 1.610 28,622 -0.11(-6.40%)
Nov 09, 2023 1.980 2.015 1.550 1.720 62,397 -0.41(-19.25%)
Nov 08, 2023 1.640 2.380 1.545 2.130 326,728 +0.43(+25.29%)
Nov 07, 2023 1.710 1.880 1.670 1.700 7,002 -0.04(-2.30%)
Nov 06, 2023 1.910 2.010 1.710 1.740 15,243 -0.18(-9.37%)
Nov 03, 2023 1.900 1.980 1.900 1.920 7,307 +0.12(+6.67%)
Nov 02, 2023 1.890 1.984 1.800 1.800 13,855 +0.00(+0.00%)
Nov 01, 2023 1.950 1.970 1.800 1.800 8,224 -0.14(-7.22%)
Oct 31, 2023 2.000 2.004 1.920 1.940 5,675 -0.06(-3.00%)
Oct 30, 2023 2.014 2.040 2.000 2.000 4,448 +0.00(+0.00%)
Oct 27, 2023 2.010 2.110 1.990 2.000 7,213 -0.01(-0.50%)
Oct 26, 2023 2.300 2.300 2.010 2.010 7,170 -0.13(-6.07%)
Oct 25, 2023 2.130 2.190 2.090 2.140 3,620 +0.06(+2.88%)
Oct 24, 2023 1.941 2.220 1.941 2.080 14,740 +0.10(+5.05%)
Oct 23, 2023 2.020 2.150 1.850 1.980 12,295 -0.10(-4.81%)
Oct 20, 2023 2.160 2.250 2.020 2.080 28,078 -0.04(-1.89%)
Oct 19, 2023 2.190 2.190 2.110 2.120 8,625 -0.05(-2.30%)
Oct 18, 2023 2.290 2.400 2.105 2.170 22,764 -0.19(-8.05%)
Oct 17, 2023 2.540 2.728 2.360 2.360 49,522 -0.25(-9.58%)
Oct 16, 2023 2.980 2.980 2.610 2.610 29,883 -0.30(-10.31%)
Oct 13, 2023 2.920 3.090 2.850 2.910 9,276 -0.01(-0.34%)
Oct 12, 2023 2.990 3.148 2.900 2.920 8,438 -0.17(-5.50%)
Oct 11, 2023 3.060 3.225 2.940 3.090 11,092 -0.01(-0.32%)
Oct 10, 2023 3.020 3.410 3.020 3.100 9,117 -0.03(-0.96%)
Oct 09, 2023 3.330 3.330 2.900 3.130 8,025 +0.12(+3.99%)
Oct 06, 2023 3.020 3.200 2.880 3.010 24,868 +0.10(+3.44%)
Oct 05, 2023 2.942 3.025 2.900 2.910 15,609 +0.00(+0.00%)
Oct 04, 2023 3.050 3.100 2.910 2.910 12,670 +0.00(+0.00%)
Oct 03, 2023 3.100 3.350 2.900 2.910 95,578 -0.11(-3.64%)
Oct 02, 2023 3.140 3.550 2.980 3.020 36,687 +0.00(+0.00%)
Sep 29, 2023 3.390 3.570 3.010 3.020 76,558 -0.37(-10.92%)
Sep 28, 2023 3.530 3.530 3.270 3.390 3,856 -0.11(-3.14%)
Sep 27, 2023 3.520 3.620 3.380 3.500 6,778 -0.06(-1.69%)
Sep 26, 2023 3.300 3.600 3.260 3.560 9,420 +0.24(+7.23%)
Sep 25, 2023 3.310 3.422 3.320 3.320 17,479 -0.03(-0.90%)
Sep 22, 2023 3.610 3.920 3.350 3.350 47,604 -0.20(-5.63%)
Sep 21, 2023 3.550 3.690 3.520 3.550 4,560 -0.11(-3.01%)
Sep 20, 2023 3.670 3.750 3.510 3.660 24,685 +0.03(+0.82%)
Sep 19, 2023 3.580 3.750 3.550 3.630 16,252 -0.04(-1.09%)
Sep 18, 2023 3.900 3.900 3.503 3.670 7,238 -0.23(-5.90%)
Sep 15, 2023 3.510 3.900 3.500 3.900 40,819 +0.25(+7.00%)
Sep 14, 2023 3.730 3.740 3.500 3.645 4,792 -0.11(-3.06%)
Sep 13, 2023 3.520 3.828 3.500 3.760 19,534 +0.13(+3.58%)
Sep 12, 2023 3.480 4.210 3.330 3.630 143,448 +0.37(+11.35%)
Sep 11, 2023 2.910 3.360 2.810 3.260 77,121 +0.29(+9.77%)
Sep 08, 2023 3.090 3.160 2.945 2.970 61,713 -0.17(-5.41%)
Sep 07, 2023 3.100 3.170 3.010 3.140 16,588 -0.05(-1.43%)
Sep 06, 2023 3.070 3.210 3.030 3.185 12,953 +0.07(+2.10%)
Sep 05, 2023 3.130 3.290 3.110 3.120 9,065 -0.04(-1.27%)
Sep 01, 2023 3.190 3.310 3.010 3.160 26,841 -0.04(-1.25%)
Aug 31, 2023 3.170 3.304 3.090 3.200 26,914 -0.07(-2.14%)
Aug 30, 2023 3.300 3.400 3.130 3.270 69,341 +0.14(+4.47%)
Aug 29, 2023 3.100 3.405 3.001 3.130 120,082 -0.03(-0.95%)
Aug 28, 2023 3.250 3.500 2.980 3.160 108,316 -0.17(-5.11%)
Aug 25, 2023 3.260 3.800 3.210 3.330 150,673 -0.05(-1.48%)
Aug 24, 2023 3.630 3.656 3.210 3.380 31,505 -0.21(-5.85%)
Aug 23, 2023 3.380 3.750 3.380 3.590 91,520 +0.01(+0.28%)
Aug 22, 2023 3.470 4.210 3.410 3.580 93,972 +0.01(+0.28%)
Aug 21, 2023 4.040 4.650 3.151 3.570 300,494 -0.43(-10.75%)
Aug 18, 2023 4.500 4.720 3.970 4.000 63,257 -0.58(-12.66%)
Aug 17, 2023 4.710 5.050 4.480 4.580 143,309 -0.33(-6.72%)
Aug 16, 2023 4.870 5.180 4.550 4.910 104,929 -0.27(-5.21%)
Aug 15, 2023 5.450 5.770 4.600 5.180 153,214 -0.52(-9.12%)
Aug 14, 2023 5.710 6.660 5.190 5.700 342,638 -0.63(-9.95%)
Aug 11, 2023 5.190 7.450 5.000 6.330 2,296,921 +1.08(+20.57%)
Aug 10, 2023 5.410 5.840 4.510 5.250 400,364 -0.35(-6.22%)
Aug 09, 2023 5.402 6.190 5.400 5.598 57,534 +0.10(+1.78%)
Aug 08, 2023 5.800 5.800 5.016 5.500 102,627 -0.48(-8.03%)
Aug 07, 2023 6.002 6.326 5.542 5.980 62,955 +0.28(+4.91%)
Aug 04, 2023 6.400 6.400 5.622 5.700 114,063 -1.44(-20.17%)
Aug 03, 2023 8.200 8.400 6.000 7.140 387,332 -1.06(-12.93%)
Aug 02, 2023 4.480 13.00 3.940 8.200 3,024,108 +3.96(+93.40%)
Aug 01, 2023 4.400 5.400 4.200 4.240 233,188 +0.18(+4.38%)
Jul 31, 2023 3.980 4.158 3.802 4.062 127,723 +0.06(+1.60%)
Jul 28, 2023 3.800 4.040 3.768 3.998 12,307 +0.09(+2.25%)
Jul 27, 2023 3.880 4.098 3.622 3.910 12,802 -0.10(-2.45%)
Jul 26, 2023 3.960 4.158 3.920 4.008 16,437 -0.00(-0.10%)
Jul 25, 2023 4.000 4.190 3.834 4.012 24,956 -0.04(-0.89%)
Jul 24, 2023 4.000 4.180 4.000 4.048 12,986 +0.02(+0.60%)
Jul 21, 2023 4.400 4.400 4.002 4.024 47,728 -0.01(-0.15%)
Jul 20, 2023 4.096 4.240 3.852 4.030 14,860 -0.04(-0.98%)
Jul 19, 2023 4.120 4.200 4.000 4.070 14,691 +0.01(+0.25%)
Jul 18, 2023 4.048 4.200 3.906 4.060 34,784 -0.12(-2.87%)
Jul 17, 2023 4.080 4.340 4.000 4.180 43,543 +0.01(+0.14%)
Jul 14, 2023 4.100 4.196 4.000 4.174 11,771 +0.03(+0.63%)
Jul 13, 2023 4.180 4.388 4.010 4.148 24,655 +0.05(+1.22%)
Jul 12, 2023 4.152 4.152 3.906 4.098 22,577 +0.10(+2.45%)
Jul 11, 2023 3.990 4.164 3.902 4.000 11,599 +0.01(+0.25%)
Jul 10, 2023 3.996 3.996 3.810 3.990 14,712 +0.00(+0.00%)
Jul 07, 2023 3.978 4.030 3.800 3.990 30,177 +0.05(+1.27%)
Jul 06, 2023 3.960 3.980 3.700 3.940 45,363 -0.02(-0.40%)
Jul 05, 2023 3.810 6.358 3.810 3.956 463,977 +0.07(+1.75%)
Jul 03, 2023 4.000 4.028 3.810 3.888 7,127 -0.07(-1.72%)
Jun 30, 2023 4.058 4.084 3.820 3.956 8,494 -0.16(-3.89%)
Jun 29, 2023 4.200 4.260 3.802 4.116 8,067 -0.16(-3.83%)
Jun 28, 2023 4.400 4.560 4.100 4.280 11,585 -0.00(-0.09%)
Jun 27, 2023 4.220 4.288 4.000 4.284 11,308 +0.12(+2.98%)
Jun 26, 2023 4.310 4.394 4.000 4.160 9,346 -0.15(-3.48%)
Jun 23, 2023 4.580 4.598 4.110 4.310 25,455 -0.18(-4.05%)
Jun 22, 2023 4.536 4.600 4.390 4.492 7,117 -0.08(-1.66%)
Jun 21, 2023 4.000 4.850 4.000 4.568 23,316 -0.06(-1.25%)
Jun 20, 2023 4.394 4.838 4.200 4.626 24,844 +0.21(+4.66%)
Jun 16, 2023 5.000 5.200 4.302 4.420 39,560 -0.78(-14.97%)
Jun 15, 2023 3.400 6.400 3.420 5.198 274,581 -0.25(-4.62%)
May 25, 2023 5.450 0 -2.71(-33.23%)
May 24, 2023 7.878 9.000 7.660 8.162 40,842 +0.56(+7.39%)
May 23, 2023 6.780 7.768 6.644 7.600 40,740 +0.84(+12.43%)
May 22, 2023 7.200 7.300 6.300 6.760 35,822 -0.26(-3.73%)
May 19, 2023 7.000 7.600 6.802 7.022 24,025 -0.19(-2.66%)
May 18, 2023 8.822 8.822 6.428 7.214 90,245 -1.99(-21.59%)
May 17, 2023 10.01 10.11 8.400 9.200 45,566 -1.01(-9.91%)
May 16, 2023 11.60 12.20 9.722 10.21 47,755 -1.23(-10.75%)
May 15, 2023 13.20 13.60 9.402 11.44 192,004 +0.09(+0.83%)
May 12, 2023 11.20 11.60 9.600 11.35 29,867 +0.35(+3.16%)
May 11, 2023 11.20 12.80 10.10 11.00 76,761 +0.91(+8.98%)
May 10, 2023 11.40 12.20 8.520 10.09 91,495 +0.59(+6.25%)
May 09, 2023 9.600 9.880 9.004 9.500 7,054 +0.18(+1.93%)
May 08, 2023 9.400 9.682 9.000 9.320 3,805 +0.22(+2.40%)
May 05, 2023 9.348 9.776 9.100 9.102 7,899 -0.08(-0.85%)
May 04, 2023 8.596 9.798 8.000 9.180 7,630 +0.58(+6.72%)
May 03, 2023 8.600 9.000 8.176 8.602 7,520 +0.40(+4.88%)
May 02, 2023 8.800 8.800 8.202 8.202 5,700 -0.30(-3.51%)
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.