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 )

2.250 -0.230 (-9.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 2.110 2.155 2.110 2.110 3,909 +0.05(+2.43%)
Mar 27, 2024 2.190 2.194 2.020 2.060 10,523 -0.11(-5.06%)
Mar 26, 2024 2.190 2.190 2.130 2.170 8,967 -0.04(-1.82%)
Mar 25, 2024 2.215 2.250 2.165 2.210 2,161 +0.00(+0.00%)
Mar 22, 2024 2.110 2.300 2.110 2.210 5,150 -0.04(-1.78%)
Mar 21, 2024 2.107 2.250 2.107 2.250 6,566 +0.09(+4.12%)
Mar 20, 2024 2.168 2.200 2.160 2.161 3,286 -0.04(-1.77%)
Mar 19, 2024 2.160 2.260 2.160 2.200 3,037 +0.02(+0.92%)
Mar 18, 2024 2.180 2.290 2.144 2.180 9,975 +0.07(+3.32%)
Mar 15, 2024 2.150 2.200 2.100 2.110 16,465 +0.00(+0.00%)
Mar 14, 2024 2.150 2.200 2.100 2.110 5,894 -0.09(-4.14%)
Mar 13, 2024 2.130 2.220 2.121 2.201 10,601 +0.00(+0.05%)
Mar 12, 2024 2.230 2.280 2.140 2.200 18,967 +0.00(+0.00%)
Mar 11, 2024 2.200 2.250 2.200 2.200 5,297 -0.01(-0.45%)
Mar 08, 2024 2.320 2.380 2.210 2.210 9,615 -0.09(-3.91%)
Mar 07, 2024 2.270 2.300 2.259 2.300 4,069 +0.01(+0.44%)
Mar 06, 2024 2.220 2.316 2.220 2.290 4,472 -0.00(-0.20%)
Mar 05, 2024 2.330 2.440 2.241 2.295 6,213 +0.04(+1.97%)
Mar 04, 2024 2.230 2.359 2.230 2.250 7,176 +0.03(+1.36%)
Mar 01, 2024 2.340 2.370 2.220 2.220 6,863 +0.00(+0.00%)
Feb 29, 2024 2.340 2.340 2.220 2.220 17,252 -0.16(-6.72%)
Feb 28, 2024 2.277 2.400 2.277 2.380 5,970 +0.05(+2.16%)
Feb 27, 2024 2.350 2.527 2.230 2.330 33,051 -0.10(-4.13%)
Feb 26, 2024 2.390 2.440 2.390 2.430 5,566 +0.02(+0.83%)
Feb 23, 2024 2.730 2.740 2.360 2.410 19,582 -0.18(-6.95%)
Feb 22, 2024 2.670 2.710 2.520 2.590 14,988 -0.18(-6.49%)
Feb 21, 2024 2.620 2.870 2.610 2.770 10,443 +0.17(+6.54%)
Feb 20, 2024 2.590 3.000 2.560 2.600 65,151 +0.06(+2.36%)
Feb 16, 2024 2.630 2.846 2.520 2.540 8,410 -0.03(-1.17%)
Feb 15, 2024 2.400 3.050 2.295 2.570 110,255 +0.28(+12.23%)
Feb 14, 2024 2.250 2.310 2.230 2.290 15,962 +0.02(+0.88%)
Feb 13, 2024 2.400 2.400 2.250 2.270 8,306 -0.04(-1.73%)
Feb 12, 2024 2.480 2.480 2.250 2.310 24,756 -0.02(-0.86%)
Feb 09, 2024 2.310 2.330 2.275 2.330 19,458 +0.00(+0.00%)
Feb 08, 2024 2.450 2.600 2.300 2.330 29,865 -0.22(-8.63%)
Feb 07, 2024 2.830 2.830 2.320 2.550 27,446 +0.09(+3.66%)
Feb 06, 2024 2.840 2.840 2.430 2.460 2,650 -0.12(-4.65%)
Feb 05, 2024 2.560 2.580 2.427 2.580 2,197 +0.08(+3.20%)
Feb 02, 2024 2.660 2.680 2.480 2.500 2,512 -0.05(-1.96%)
Feb 01, 2024 2.500 2.550 2.500 2.550 2,647 +0.10(+4.04%)
Jan 31, 2024 2.718 2.747 2.420 2.451 6,719 +0.01(+0.45%)
Jan 30, 2024 2.480 2.820 2.420 2.440 11,094 -0.14(-5.43%)
Jan 29, 2024 2.500 2.600 2.500 2.580 1,790 +0.02(+0.59%)
Jan 26, 2024 2.670 2.856 2.507 2.565 3,889 -0.12(-4.65%)
Jan 25, 2024 2.500 2.705 2.400 2.690 15,710 -0.04(-1.51%)
Jan 24, 2024 2.600 2.882 2.500 2.731 10,107 -0.03(-1.01%)
Jan 23, 2024 2.740 2.870 2.540 2.759 3,418 +0.11(+4.31%)
Jan 22, 2024 2.740 2.740 2.620 2.645 3,854 +0.15(+5.80%)
Jan 19, 2024 2.620 2.740 2.500 2.500 6,887 +0.00(+0.00%)
Jan 18, 2024 2.500 2.590 2.410 2.500 13,859 +0.00(+0.00%)
Jan 17, 2024 2.564 2.625 2.500 2.500 8,182 -0.27(-9.75%)
Jan 16, 2024 2.600 3.050 2.590 2.770 3,683 -0.01(-0.36%)
Jan 12, 2024 2.580 2.780 2.560 2.780 8,172 +0.03(+1.09%)
Jan 11, 2024 2.840 2.840 2.640 2.750 15,423 -0.08(-2.83%)
Jan 10, 2024 3.110 3.110 2.730 2.830 10,233 -0.21(-6.76%)
Jan 09, 2024 2.800 3.035 2.700 3.035 3,014 +0.17(+5.94%)
Jan 08, 2024 2.770 2.960 2.635 2.865 6,490 +0.16(+5.72%)
Jan 05, 2024 2.758 2.840 2.634 2.710 2,842 -0.06(-1.99%)
Jan 04, 2024 2.810 2.810 2.700 2.765 8,781 +0.01(+0.18%)
Jan 03, 2024 2.630 2.760 2.630 2.760 2,404 -0.16(-5.32%)
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.