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 )

2.530 +0.040 (+1.61%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 19, 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 (%)
Jun 30, 2022 7.327 7.499 6.356 6.585 3,660 -0.82(-11.04%)
Jun 29, 2022 8.450 8.450 7.126 7.402 8,137 -0.70(-8.59%)
Jun 28, 2022 6.429 8.998 6.429 8.098 60,219 +1.61(+24.82%)
Jun 27, 2022 6.500 6.800 6.000 6.488 2,203 -0.15(-2.26%)
Jun 24, 2022 7.000 7.000 6.200 6.638 2,550 +0.19(+2.91%)
Jun 23, 2022 5.700 6.850 5.700 6.450 31,379 +0.78(+13.76%)
Jun 22, 2022 5.919 6.500 5.318 5.670 5,534 +0.03(+0.59%)
Jun 21, 2022 5.570 5.694 4.600 5.637 13,719 +1.09(+23.89%)
Jun 17, 2022 6.346 6.526 4.550 4.550 10,758 -1.67(-26.88%)
Jun 16, 2022 5.663 6.521 5.531 6.223 9,927 +0.44(+7.68%)
Jun 15, 2022 5.779 5.779 5.520 5.779 2,885 +0.08(+1.35%)
Jun 14, 2022 5.999 6.100 5.514 5.702 2,143 -0.30(-4.95%)
Jun 13, 2022 6.999 6.999 5.515 5.999 6,085 -0.32(-5.00%)
Jun 10, 2022 6.500 6.690 6.200 6.315 987 -0.40(-5.91%)
Jun 09, 2022 7.200 7.200 6.006 6.712 2,194 -0.09(-1.34%)
Jun 08, 2022 7.133 7.150 6.600 6.803 534 +0.20(+3.08%)
Jun 07, 2022 6.360 6.700 6.358 6.600 4,488 +0.24(+3.72%)
Jun 06, 2022 7.694 7.694 6.006 6.363 5,881 -0.54(-7.78%)
Jun 03, 2022 7.400 8.300 6.800 6.900 5,683 -0.11(-1.61%)
Jun 02, 2022 7.150 7.400 7.000 7.013 6,174 +0.56(+8.68%)
Jun 01, 2022 6.745 7.000 6.300 6.453 29,448 +0.08(+1.26%)
May 31, 2022 7.344 7.344 6.373 6.373 23,084 -0.33(-4.88%)
May 27, 2022 6.900 7.000 6.700 6.700 3,199 +0.00(+0.00%)
May 26, 2022 6.789 6.995 6.602 6.700 3,676 +0.09(+1.35%)
May 25, 2022 6.798 7.100 6.600 6.611 6,466 -0.19(-2.81%)
May 24, 2022 6.930 7.125 6.602 6.802 6,838 +0.20(+3.06%)
May 23, 2022 6.716 6.971 6.304 6.600 1,567 +0.15(+2.29%)
May 20, 2022 6.900 6.971 6.377 6.452 3,525 -0.45(-6.49%)
May 19, 2022 7.000 7.059 6.860 6.900 2,728 -0.14(-1.96%)
May 18, 2022 6.921 7.101 6.702 7.038 525 +0.14(+1.99%)
May 17, 2022 7.200 7.368 6.780 6.901 2,346 +0.00(+0.01%)
May 16, 2022 7.100 7.398 6.881 6.900 7,142 -0.30(-4.15%)
May 13, 2022 6.800 7.500 6.700 7.199 5,070 +0.67(+10.25%)
May 12, 2022 7.000 7.000 6.304 6.530 5,475 -0.12(-1.82%)
May 11, 2022 6.700 7.549 6.303 6.651 5,624 +0.15(+2.31%)
May 10, 2022 6.973 7.258 6.331 6.501 3,372 -0.73(-10.11%)
May 09, 2022 8.304 8.403 7.001 7.232 4,628 -0.87(-10.72%)
May 06, 2022 7.806 8.444 7.806 8.100 3,723 -0.17(-2.07%)
May 05, 2022 9.224 9.224 8.107 8.271 5,083 -0.61(-6.83%)
May 04, 2022 9.400 9.592 8.210 8.877 10,238 -0.52(-5.56%)
May 03, 2022 9.600 9.600 9.000 9.400 2,994 +0.10(+1.08%)
May 02, 2022 9.310 9.599 9.299 9.300 2,249 +0.00(+0.00%)
Apr 29, 2022 9.558 9.810 9.300 9.300 3,363 +0.08(+0.86%)
Apr 28, 2022 9.858 10.04 9.000 9.221 13,010 -0.73(-7.35%)
Apr 27, 2022 10.50 10.60 9.802 9.953 10,779 +0.20(+2.03%)
Apr 26, 2022 10.00 10.00 9.107 9.755 17,775 -0.24(-2.40%)
Apr 25, 2022 10.00 10.00 9.482 9.995 8,233 -0.01(-0.05%)
Apr 22, 2022 10.40 10.60 9.900 10.00 13,944 -0.50(-4.76%)
Apr 21, 2022 11.20 11.20 10.40 10.50 7,520 -0.50(-4.55%)
Apr 20, 2022 11.00 11.05 10.50 11.00 5,217 -0.25(-2.22%)
Apr 19, 2022 11.40 11.40 11.10 11.25 13,501 -0.15(-1.32%)
Apr 18, 2022 12.00 12.00 10.80 11.40 12,272 -0.60(-5.00%)
Apr 14, 2022 12.30 12.50 11.95 12.00 5,084 -0.40(-3.23%)
Apr 13, 2022 12.80 13.10 12.10 12.40 13,387 -0.40(-3.13%)
Apr 12, 2022 12.90 12.90 12.50 12.80 6,637 -0.10(-0.78%)
Apr 11, 2022 12.50 12.90 12.10 12.90 5,581 +0.40(+3.20%)
Apr 08, 2022 12.90 13.00 11.80 12.50 5,621 +0.30(+2.46%)
Apr 07, 2022 12.00 13.00 11.50 12.20 16,942 -0.30(-2.40%)
Apr 06, 2022 13.40 13.40 12.00 12.50 24,814 -0.80(-6.02%)
Apr 05, 2022 13.20 13.80 12.90 13.30 12,466 -0.10(-0.75%)
Apr 04, 2022 13.80 14.00 13.00 13.40 19,803 -0.40(-2.90%)
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.