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

Motorsport Games Inc Cl A (NQ: MSGM )

2.700 -0.220 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2022 4.920 5.400 4.790 4.950 16,169 -0.12(-2.37%)
Nov 29, 2022 5.000 5.831 4.780 5.070 80,664 -0.16(-3.06%)
Nov 28, 2022 5.760 6.115 5.210 5.230 66,464 -0.28(-5.11%)
Nov 25, 2022 6.070 6.070 5.460 5.511 19,804 -0.59(-9.65%)
Nov 23, 2022 5.770 6.382 5.520 6.100 260,926 -0.70(-10.29%)
Nov 22, 2022 4.580 8.670 4.290 6.800 1,184,793 +2.30(+51.11%)
Nov 21, 2022 5.300 5.300 4.500 4.500 11,334 -1.01(-18.40%)
Nov 18, 2022 5.510 5.889 5.126 5.515 16,286 -0.20(-3.42%)
Nov 17, 2022 6.590 6.590 5.510 5.710 20,436 -1.08(-15.91%)
Nov 16, 2022 8.500 8.500 6.620 6.790 78,158 -0.18(-2.58%)
Nov 15, 2022 7.170 7.908 6.790 6.970 32,207 -0.94(-11.88%)
Nov 14, 2022 8.330 8.470 7.670 7.910 56,734 -0.39(-4.70%)
Nov 11, 2022 8.920 8.920 7.110 8.300 94,983 -0.69(-7.68%)
Nov 10, 2022 8.210 10.34 7.180 8.990 1,639,818 +2.78(+44.74%)
Nov 09, 2022 6.300 6.661 6.010 6.211 9,439 -0.45(-6.78%)
Nov 08, 2022 6.781 6.781 6.000 6.663 1,384 -0.09(-1.30%)
Nov 07, 2022 6.578 7.000 6.500 6.751 598 +0.02(+0.25%)
Nov 04, 2022 7.023 7.118 6.401 6.734 1,662 -0.27(-3.80%)
Nov 03, 2022 6.798 7.199 6.701 7.000 1,150 +0.24(+3.60%)
Nov 02, 2022 6.400 6.757 6.400 6.757 572 +0.38(+5.91%)
Nov 01, 2022 6.624 7.074 6.380 6.380 1,322 -0.34(-5.13%)
Oct 31, 2022 6.891 6.891 6.612 6.725 733 +0.12(+1.86%)
Oct 28, 2022 6.400 6.893 6.400 6.602 556 -0.10(-1.48%)
Oct 27, 2022 7.290 7.298 6.600 6.701 3,064 -0.52(-7.20%)
Oct 26, 2022 7.548 7.548 6.891 7.221 2,158 -0.37(-4.92%)
Oct 25, 2022 7.080 7.596 7.000 7.595 1,556 +0.29(+3.94%)
Oct 24, 2022 7.523 7.665 7.080 7.307 1,430 -0.45(-5.76%)
Oct 21, 2022 7.612 7.937 7.555 7.754 1,017 -0.09(-1.20%)
Oct 20, 2022 7.667 8.000 7.153 7.848 9,050 +0.15(+1.92%)
Oct 19, 2022 8.000 8.027 7.601 7.700 1,607 -0.05(-0.65%)
Oct 18, 2022 8.007 8.007 7.487 7.750 2,486 +0.46(+6.28%)
Oct 17, 2022 7.301 8.096 7.286 7.292 4,394 -0.01(-0.12%)
Oct 14, 2022 8.299 8.299 7.301 7.301 6,252 -0.85(-10.40%)
Oct 13, 2022 7.885 8.169 7.680 8.148 3,549 +0.08(+1.03%)
Oct 12, 2022 7.957 8.600 7.197 8.065 3,499 -0.21(-2.49%)
Oct 11, 2022 7.853 8.499 7.510 8.271 9,838 +0.37(+4.70%)
Oct 10, 2022 7.900 8.058 7.471 7.900 2,627 +0.15(+1.99%)
Oct 07, 2022 8.400 8.400 7.746 7.746 3,550 -0.74(-8.76%)
Oct 06, 2022 8.000 8.500 7.563 8.490 2,728 +0.59(+7.44%)
Oct 05, 2022 7.000 8.000 6.571 7.902 5,097 +0.98(+14.11%)
Oct 04, 2022 6.692 7.448 6.400 6.925 9,039 +0.49(+7.63%)
Oct 03, 2022 6.100 6.767 6.010 6.434 8,539 +0.73(+12.88%)
Sep 30, 2022 6.102 6.347 5.601 5.700 4,437 -0.40(-6.56%)
Sep 29, 2022 6.400 6.518 5.802 6.100 6,037 +0.05(+0.89%)
Sep 28, 2022 6.099 6.498 6.000 6.046 4,272 +0.02(+0.35%)
Sep 27, 2022 6.200 6.680 6.001 6.025 4,792 -0.66(-9.82%)
Sep 26, 2022 6.998 7.134 6.322 6.681 6,348 -0.35(-5.05%)
Sep 23, 2022 6.000 8.400 6.000 7.036 59,196 +0.91(+14.78%)
Sep 22, 2022 8.000 8.000 6.130 6.130 10,421 -2.14(-25.85%)
Sep 21, 2022 9.770 9.770 7.299 8.267 13,536 -1.19(-12.61%)
Sep 20, 2022 8.800 10.50 8.360 9.460 47,365 +0.86(+9.94%)
Sep 19, 2022 9.081 9.386 8.460 8.605 3,109 -0.46(-5.10%)
Sep 16, 2022 8.800 9.800 8.600 9.067 4,508 +0.50(+5.87%)
Sep 15, 2022 8.015 9.800 7.801 8.564 8,972 +0.71(+9.11%)
Sep 14, 2022 9.455 9.455 7.500 7.849 14,134 -1.85(-19.08%)
Sep 13, 2022 7.101 10.80 7.100 9.700 97,159 +2.38(+32.59%)
Sep 12, 2022 8.350 8.350 7.051 7.316 7,389 -0.78(-9.68%)
Sep 09, 2022 7.400 8.779 7.029 8.100 26,742 +1.10(+15.68%)
Sep 08, 2022 7.395 7.399 6.989 7.002 2,920 -0.20(-2.72%)
Sep 07, 2022 6.881 7.441 6.611 7.198 6,002 +0.28(+4.08%)
Sep 06, 2022 7.273 7.273 6.600 6.916 4,613 -0.39(-5.39%)
Sep 02, 2022 7.400 7.400 7.012 7.310 5,682 -0.07(-0.89%)
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.