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 )

2.580 +0.060 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 3.070 4.450 2.850 4.150 124,970 +1.08(+35.18%)
Dec 29, 2022 2.600 3.730 2.600 3.070 73,511 +0.49(+18.99%)
Dec 28, 2022 2.180 2.605 2.010 2.580 20,655 +0.25(+10.73%)
Dec 27, 2022 2.690 2.690 2.240 2.330 6,680 -0.34(-12.73%)
Dec 23, 2022 2.690 2.860 2.500 2.670 8,666 -0.14(-4.81%)
Dec 22, 2022 2.940 2.973 2.600 2.805 5,625 -0.27(-8.93%)
Dec 21, 2022 3.150 3.180 2.881 3.080 8,861 -0.07(-2.22%)
Dec 20, 2022 2.500 3.270 2.500 3.150 14,018 +0.50(+18.87%)
Dec 19, 2022 2.870 3.397 2.450 2.650 31,769 -0.05(-1.85%)
Dec 16, 2022 3.690 3.690 2.700 2.700 17,854 -0.99(-26.83%)
Dec 15, 2022 4.320 4.640 3.690 3.690 17,858 -0.67(-15.37%)
Dec 14, 2022 5.160 5.680 4.230 4.360 37,404 -0.37(-7.82%)
Dec 13, 2022 4.960 5.240 4.690 4.730 9,634 -0.14(-2.87%)
Dec 12, 2022 5.060 5.070 4.870 4.870 5,384 -0.18(-3.56%)
Dec 09, 2022 5.280 5.280 4.810 5.050 4,459 -0.23(-4.36%)
Dec 08, 2022 5.090 5.320 5.090 5.280 3,500 +0.20(+3.94%)
Dec 07, 2022 5.165 5.230 4.918 5.080 6,494 -0.25(-4.69%)
Dec 06, 2022 5.169 5.578 5.020 5.330 24,546 +0.18(+3.50%)
Dec 05, 2022 5.520 5.520 5.100 5.150 21,807 -0.10(-1.90%)
Dec 02, 2022 5.030 5.770 4.840 5.250 62,786 +0.54(+11.46%)
Dec 01, 2022 5.180 5.180 4.600 4.710 12,059 -0.24(-4.85%)
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%)
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.