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

Sharplink Gaming Inc (NQ: SBET )

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
May 31, 2023 3.260 3.323 2.900 3.140 31,733 -0.09(-2.79%)
May 30, 2023 3.140 3.590 3.140 3.230 123,003 +0.05(+1.57%)
May 26, 2023 3.180 3.180 3.080 3.180 3,291 +0.10(+3.25%)
May 25, 2023 3.167 3.350 3.035 3.080 11,912 -0.02(-0.65%)
May 24, 2023 2.934 3.170 2.934 3.100 6,063 -0.12(-3.73%)
May 23, 2023 3.135 3.230 3.035 3.220 14,455 +0.15(+4.89%)
May 22, 2023 3.020 3.250 3.020 3.070 10,103 +0.04(+1.32%)
May 19, 2023 2.950 3.057 2.930 3.030 20,886 +0.03(+1.00%)
May 18, 2023 2.880 3.150 2.880 3.000 14,064 +0.15(+5.26%)
May 17, 2023 2.610 2.950 2.570 2.850 29,289 +0.24(+9.20%)
May 16, 2023 3.100 3.290 2.340 2.610 136,442 -0.25(-8.60%)
May 15, 2023 2.860 3.240 2.830 2.856 29,308 +0.02(+0.55%)
May 12, 2023 2.960 2.960 2.710 2.840 15,389 -0.16(-5.33%)
May 11, 2023 3.000 3.220 2.950 3.000 18,353 +0.08(+2.74%)
May 10, 2023 3.360 3.360 2.900 2.920 8,906 -0.19(-6.11%)
May 09, 2023 3.260 3.380 3.040 3.110 25,770 -0.22(-6.60%)
May 08, 2023 3.270 3.455 3.230 3.330 25,951 -0.01(-0.30%)
May 05, 2023 3.570 3.640 3.253 3.340 67,977 -0.05(-1.47%)
May 04, 2023 3.384 3.410 3.250 3.390 17,749 +0.07(+2.11%)
May 03, 2023 2.810 3.450 2.800 3.320 91,455 +0.55(+19.86%)
May 02, 2023 2.840 3.290 2.700 2.770 148,989 +0.11(+4.14%)
May 01, 2023 2.510 2.710 2.510 2.660 5,348 +0.04(+1.53%)
Apr 28, 2023 2.640 2.799 2.500 2.620 9,401 +0.00(+0.00%)
Apr 27, 2023 2.590 2.850 2.450 2.620 75,375 +0.10(+3.84%)
Apr 26, 2023 3.160 3.353 2.380 2.523 74,913 -0.74(-22.60%)
Apr 25, 2023 3.832 3.832 3.200 3.260 25,394 -0.43(-11.61%)
Apr 24, 2023 3.900 4.133 3.500 3.688 5,167 -0.38(-9.36%)
Apr 21, 2023 3.700 4.500 3.700 4.069 4,700 +0.17(+4.33%)
Apr 20, 2023 4.500 4.500 3.900 3.900 4,316 -0.21(-4.99%)
Apr 19, 2023 4.100 4.201 3.887 4.105 3,430 -0.17(-4.09%)
Apr 18, 2023 4.100 4.531 4.058 4.280 21,102 -0.02(-0.47%)
Apr 17, 2023 4.480 4.480 4.101 4.300 3,795 -0.00(-0.02%)
Apr 14, 2023 4.500 4.500 4.187 4.301 5,302 -0.15(-3.44%)
Apr 13, 2023 3.901 4.519 3.901 4.454 24,420 +0.40(+10.00%)
Apr 12, 2023 3.800 4.153 3.795 4.049 1,537 +0.20(+5.20%)
Apr 11, 2023 3.900 4.024 3.848 3.849 3,149 -0.15(-3.77%)
Apr 10, 2023 3.850 4.197 3.510 4.000 2,829 +0.00(+0.00%)
Apr 06, 2023 3.900 4.170 3.500 4.000 3,753 -0.03(-0.79%)
Apr 05, 2023 4.100 4.500 3.900 4.032 10,240 +0.06(+1.54%)
Apr 04, 2023 4.000 4.198 3.788 3.971 8,168 +0.08(+1.98%)
Apr 03, 2023 3.600 4.000 3.611 3.894 5,172 +0.09(+2.47%)
Mar 31, 2023 3.800 3.956 3.601 3.800 8,040 -0.10(-2.56%)
Mar 30, 2023 3.900 4.219 3.821 3.900 1,698 +0.10(+2.63%)
Mar 29, 2023 3.700 4.096 3.700 3.800 4,573 +0.12(+3.26%)
Mar 28, 2023 3.481 4.000 3.481 3.680 1,774 +0.17(+4.84%)
Mar 27, 2023 3.699 4.056 3.500 3.510 1,706 -0.22(-5.92%)
Mar 24, 2023 3.400 3.902 3.400 3.731 14,238 +0.23(+6.63%)
Mar 23, 2023 3.400 3.555 3.420 3.499 1,078 -0.03(-0.85%)
Mar 22, 2023 3.433 3.600 3.405 3.529 715 -0.07(-1.97%)
Mar 21, 2023 3.466 3.600 3.451 3.600 1,493 +0.08(+2.39%)
Mar 20, 2023 3.600 3.720 3.331 3.516 5,853 -0.13(-3.54%)
Mar 17, 2023 3.767 3.767 3.600 3.645 5,229 -0.01(-0.30%)
Mar 16, 2023 3.796 3.796 3.600 3.656 2,660 +0.03(+0.86%)
Mar 15, 2023 3.800 3.800 3.500 3.625 7,725 -0.18(-4.63%)
Mar 14, 2023 3.900 4.324 3.713 3.801 7,347 +0.00(+0.08%)
Mar 13, 2023 4.020 4.343 3.550 3.798 12,831 -0.41(-9.81%)
Mar 10, 2023 4.300 4.515 4.020 4.211 7,519 -0.21(-4.66%)
Mar 09, 2023 4.700 4.799 4.206 4.417 8,021 -0.28(-6.02%)
Mar 08, 2023 4.500 4.730 4.400 4.700 22,085 +0.00(+0.00%)
Mar 07, 2023 4.625 4.729 4.367 4.700 8,683 +0.00(+0.00%)
Mar 06, 2023 4.499 4.755 4.451 4.700 16,952 +0.25(+5.62%)
Mar 03, 2023 4.099 4.500 4.000 4.450 26,585 +0.27(+6.46%)
Mar 02, 2023 4.000 4.200 3.975 4.180 12,090 +0.10(+2.35%)
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.