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

Sharplink Gaming Inc (NQ: SBET )

1.175 -0.035 (-2.88%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 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 (%)
Apr 24, 2024 1.220 1.220 1.175 1.175 719 -0.03(-2.88%)
Apr 23, 2024 1.200 1.210 1.150 1.210 4,887 +0.02(+1.67%)
Apr 22, 2024 1.290 1.300 1.190 1.190 1,867 -0.05(-4.03%)
Apr 18, 2024 1.240 372 -0.07(-5.34%)
Apr 17, 2024 1.310 1.310 1.310 1.310 596 +0.00(+0.00%)
Apr 16, 2024 1.330 1.390 1.310 1.310 8,300 -0.06(-4.38%)
Apr 15, 2024 1.352 1.467 1.320 1.370 2,657 -0.07(-4.86%)
Apr 12, 2024 1.430 1.460 1.375 1.440 896 +0.05(+3.97%)
Apr 11, 2024 1.320 1.420 1.300 1.385 8,056 -0.02(-1.77%)
Apr 10, 2024 1.390 1.410 1.390 1.410 3,984 +0.02(+1.40%)
Apr 09, 2024 1.350 1.460 1.331 1.391 43,258 +0.03(+2.46%)
Apr 08, 2024 1.300 1.400 1.300 1.357 3,046 -0.07(-5.09%)
Apr 04, 2024 1.430 614 +0.07(+5.15%)
Apr 03, 2024 1.430 1.430 1.360 1.360 546 +0.07(+5.43%)
Apr 02, 2024 1.390 1.390 1.250 1.290 12,836 -0.12(-8.51%)
Apr 01, 2024 1.450 1.450 1.400 1.410 3,888 -0.05(-3.42%)
Mar 28, 2024 1.420 1.460 1.420 1.460 6,559 -0.03(-2.01%)
Mar 27, 2024 1.400 1.490 1.392 1.490 1,147 +0.06(+4.20%)
Mar 26, 2024 1.400 1.500 1.400 1.430 17,328 -0.04(-2.72%)
Mar 25, 2024 1.400 1.520 1.400 1.470 2,969 +0.00(+0.00%)
Mar 22, 2024 1.650 1.650 1.460 1.470 4,884 -0.09(-5.97%)
Mar 21, 2024 1.550 1.565 1.460 1.563 10,469 +0.03(+2.18%)
Mar 20, 2024 1.480 1.530 1.480 1.530 3,130 +0.00(+0.00%)
Mar 19, 2024 1.580 1.580 1.420 1.530 7,365 +0.04(+2.68%)
Mar 18, 2024 1.370 1.680 1.360 1.490 85,410 +0.14(+10.37%)
Mar 15, 2024 1.340 1.350 1.340 1.350 598 +0.01(+0.75%)
Mar 14, 2024 1.370 1.370 1.340 1.340 2,788 -0.00(-0.01%)
Mar 13, 2024 1.360 1.380 1.340 1.340 2,569 -0.03(-2.18%)
Mar 12, 2024 1.360 1.380 1.360 1.370 5,321 +0.00(+0.00%)
Mar 11, 2024 1.320 1.370 1.317 1.370 5,474 +0.02(+1.61%)
Mar 08, 2024 1.320 1.352 1.260 1.348 3,112 +0.01(+0.63%)
Mar 07, 2024 1.300 1.360 1.281 1.340 25,026 +0.01(+0.74%)
Mar 06, 2024 1.320 1.337 1.300 1.330 6,512 +0.01(+0.76%)
Mar 05, 2024 1.330 1.350 1.312 1.320 14,333 -0.05(-3.86%)
Mar 04, 2024 1.420 1.420 1.340 1.373 9,492 +0.00(+0.21%)
Mar 01, 2024 1.390 1.429 1.360 1.370 4,544 -0.05(-3.51%)
Feb 29, 2024 1.410 1.470 1.360 1.420 7,433 +0.05(+4.03%)
Feb 28, 2024 1.360 1.370 1.360 1.365 1,731 -0.02(-1.80%)
Feb 27, 2024 1.320 1.420 1.320 1.390 8,524 +0.01(+0.46%)
Feb 26, 2024 1.420 1.420 1.355 1.384 13,457 +0.00(+0.34%)
Feb 23, 2024 1.400 1.400 1.330 1.379 4,116 +0.02(+1.39%)
Feb 22, 2024 1.360 1.420 1.350 1.360 4,211 +0.01(+0.74%)
Feb 21, 2024 1.310 1.391 1.310 1.350 12,148 -0.01(-0.74%)
Feb 20, 2024 1.390 1.460 1.300 1.360 13,183 -0.04(-2.86%)
Feb 16, 2024 1.460 1.460 1.330 1.400 42,163 -0.01(-0.36%)
Feb 15, 2024 1.320 1.420 1.300 1.405 27,242 +0.07(+5.64%)
Feb 14, 2024 1.430 1.524 1.360 1.330 94,260 -0.03(-2.21%)
Feb 13, 2024 1.180 1.580 1.080 1.360 425,020 +0.17(+14.29%)
Feb 12, 2024 1.150 1.200 1.110 1.190 14,549 +0.03(+2.59%)
Feb 09, 2024 1.200 1.200 1.100 1.160 8,009 +0.06(+5.45%)
Feb 08, 2024 1.260 1.260 1.100 1.100 43,293 -0.12(-9.84%)
Feb 07, 2024 1.249 1.249 1.190 1.220 2,325 -0.01(-0.81%)
Feb 06, 2024 1.250 1.250 1.170 1.230 16,697 +0.01(+0.82%)
Feb 05, 2024 1.210 1.260 1.172 1.220 4,873 +0.01(+0.83%)
Feb 02, 2024 1.240 1.240 1.190 1.210 19,489 -0.02(-1.63%)
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.