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

Sharplink Gaming Inc (NQ: SBET )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 3, 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 (%)
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 1.330 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%)
Feb 01, 2024 1.180 1.261 1.160 1.230 10,280 +0.00(+0.00%)
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%)
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.